Oman Refreshment Company SAOG (MSM:ORCI)
Oman · Delayed Price · Currency is OMR 1.400
0.00 (0.00%)
At close: May 14, 2026
MSM:ORCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,500 |
| May 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 20 |
| May 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 13,671 |
| May 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| May 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| May 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| May 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| May 3, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 252 |
| Apr 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 29, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 28, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,230 |
| Apr 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 240 |
| Apr 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,041 |
| Apr 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 955 |
| Apr 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 3,207 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 100 |
| Apr 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 1, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | - | 12,581 |
| Mar 31, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | 5,000 |
| Mar 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Mar 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Mar 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Mar 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Mar 18, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Mar 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Mar 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Mar 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Mar 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Mar 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Mar 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | 1,400 |
| Mar 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | -3.70% | 3,000 |
| Mar 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | - | - |
| Mar 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | - | - |
| Mar 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | - | - |
| Mar 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | - | - |