Raysut Cement Company SAOG (MSM:RCCI)
Oman · Delayed Price · Currency is OMR 0.0880
0.00 (0.00%)
At close: Nov 20, 2025
MSM:RCCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Nov 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 17,500 |
| Nov 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Nov 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Nov 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 11,500 |
| Nov 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 11,000 |
| Nov 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6,315 |
| Nov 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 20,000 |
| Nov 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Nov 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 21,795 |
| Nov 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 63,276 |
| Nov 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 30,346 |
| Nov 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 26,788 |
| Nov 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.15% | 76,436 |
| Nov 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Nov 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Nov 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Nov 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 8,424 |
| Oct 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 35,245 |
| Oct 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 23,000 |
| Oct 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 27,100 |
| Oct 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.33% | 32,000 |
| Oct 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |
| Oct 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 25,000 |
| Oct 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 8,510 |
| Oct 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 44,682 |
| Oct 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.09% | 31,000 |
| Oct 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Oct 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,000 |
| Oct 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 14,200 |
| Oct 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 41,083 |
| Oct 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 16,200 |
| Oct 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 12,875 |
| Oct 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,125 |
| Oct 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 33,000 |
| Oct 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 46,100 |
| Oct 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.10% | 20,500 |
| Oct 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Oct 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.09% | 138,100 |
| Oct 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,000 |
| Sep 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 83,486 |
| Sep 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 80,000 |
| Sep 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.55% | 67,708 |
| Sep 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 145,966 |
| Sep 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 58 |
| Sep 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.53% | 35,000 |
| Sep 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 19,585 |
| Sep 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 164,417 |
| Sep 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -8.60% | 68,000 |