Skip to main content
logo
Raysut Cement Company SAOG (MSM:RCCI)
Oman flag Oman · Delayed Price · Currency is OMR
0.2070
0.00 (0.00%)
At close: May 14, 2026

MSM:RCCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20260.190.190.190.210.21-4,000
May 13, 20260.210.210.210.210.21-1.90%86,747
May 12, 20260.220.220.210.210.217.11%240,710
May 11, 20260.190.210.190.200.203.14%269,500
May 10, 20260.190.190.190.190.190.53%76,650
May 7, 20260.190.190.190.190.19-86,650
May 6, 20260.190.190.190.190.19-108,109
May 5, 20260.190.190.190.190.191.06%238,727
May 4, 20260.190.190.190.190.19-389,890
May 3, 20260.190.190.190.190.19-0.53%130,153
Apr 30, 20260.190.190.190.190.19-0.53%95,152
Apr 29, 20260.190.190.190.190.192.70%263,503
Apr 28, 20260.190.190.190.190.191.09%377,828
Apr 27, 20260.180.180.180.180.182.23%189,552
Apr 26, 20260.180.180.180.180.180.56%38,475
Apr 23, 20260.180.180.180.180.18-1.66%30,425
Apr 22, 20260.190.190.180.180.18-3.72%212,241
Apr 21, 20260.190.190.190.190.19-1.57%130,585
Apr 20, 20260.190.190.190.190.191.60%251,821
Apr 19, 20260.180.190.180.190.194.44%104,979
Apr 16, 20260.180.180.180.180.18-5.26%68,613
Apr 15, 20260.190.190.190.190.19-0.52%111,813
Apr 14, 20260.200.200.190.190.19-5.45%325,259
Apr 13, 20260.240.240.180.200.2042.25%1,922,252
Apr 12, 20260.150.150.140.140.14-4.70%76,823
Apr 9, 20260.150.150.150.150.15-4.49%181,302
Apr 8, 20260.160.160.150.160.16-176,250
Apr 7, 20260.160.160.160.160.161.96%388,627
Apr 6, 20260.150.150.150.150.153.38%74,515
Apr 5, 20260.150.150.150.150.153.50%135,856
Apr 2, 20260.140.140.140.140.140.70%365,400
Apr 1, 20260.130.150.130.140.1410.94%522,717
Mar 31, 20260.130.130.130.130.13-0.78%114,500
Mar 30, 20260.130.130.130.130.13-0.77%44,405
Mar 29, 20260.130.130.130.130.134.00%29,789
Mar 26, 20260.130.130.130.130.13-3.10%52,804
Mar 25, 20260.130.130.130.130.13-4.44%176,385
Mar 24, 20260.140.140.130.140.141.50%92,700
Mar 18, 20260.140.140.130.130.130.76%104,780
Mar 17, 20260.130.130.130.130.13-1.49%24,620
Mar 16, 20260.130.130.130.130.13-2.90%62,438
Mar 15, 20260.140.140.140.140.14-3.50%62,230
Mar 12, 20260.130.140.130.140.14-16,500
Mar 11, 20260.150.150.140.140.14-2.72%46,161
Mar 10, 20260.150.150.140.150.15-1.34%223,811
Mar 9, 20260.150.150.150.150.159.56%492,289
Mar 8, 20260.130.140.130.140.148.80%283,659
Mar 5, 20260.120.130.120.130.13-6.02%116,791
Mar 4, 20260.140.140.130.130.13-2.21%78,610
Mar 3, 20260.140.140.130.140.140.74%262,544