Oman Refreshment Company SAOG (MSM:ORCI)
Oman · Delayed Price · Currency is OMR 1.010
-0.090 (-8.18%)
At close: Sep 17, 2026
MSM:ORCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -8.18% | 1,362 |
| Sep 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 374 |
| Sep 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 260 |
| Sep 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 370 |
| Sep 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 812 |
| Sep 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,000 |
| Sep 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 893 |
| Sep 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.58% | 2,122 |
| Sep 2, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.45% | 2,200 |
| Sep 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 275 |
| Aug 31, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 318 |
| Aug 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 4,000 |
| Aug 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,538 |
| Aug 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 5,000 |
| Aug 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,800 |
| Aug 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | 1,200 |
| Aug 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,000 |
| Aug 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 450 |
| Aug 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 172 |
| Aug 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,000 |
| Jul 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,673 |
| Jul 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 150 |
| Jul 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |