Oman Refreshment Company SAOG (MSM:ORCI)
Oman · Delayed Price · Currency is OMR 1.234
0.00 (0.00%)
At close: Oct 7, 2025
MSM:ORCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 5, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 2, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 1, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Sep 30, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 9.98% | 223 |
| Sep 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 23, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 10.00% | 100 |
| Sep 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 16, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 8, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,013,400 |
| Sep 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 237 |
| Sep 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 100 |
| Aug 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 9.65% | 400 |
| Aug 4, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.33% | 237 |
| Jul 31, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |