Oman Refreshment Company SAOG (MSM:ORCI)
Oman · Delayed Price · Currency is OMR 1.100
0.00 (0.00%)
At close: Aug 26, 2026
MSM:ORCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 145 |
| Jul 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,005 |
| Jul 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,760 |
| Jun 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,531 |
| Jun 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 206 |
| Jun 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,140 |
| Jun 23, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -4.76% | 3,447 |
| Jun 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jun 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jun 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jun 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |