Oman Refreshment Company SAOG (MSM:ORCI)
Oman · Delayed Price · Currency is OMR 1.200
0.00 (0.00%)
At close: Jun 25, 2026
MSM:ORCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jun 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jun 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jun 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jun 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jun 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jun 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jun 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jun 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jun 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,930 |
| Jun 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| May 31, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| May 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| May 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| May 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| May 20, 2026 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | -10.00% | 10,670 |
| May 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 18, 2026 | 1.30 | 1.30 | 1.30 | 1.40 | 1.40 | - | 1,400 |
| May 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| 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 |