Skip to main content
Oman Cables Industry SAOG (MSM:OCAI)
Oman flag Oman · Delayed Price · Currency is OMR
2.350
+0.150 (6.82%)
At close: Dec 4, 2025

Oman Cables Industry SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.222.402.222.352.356.82%118,858
Dec 3, 20252.182.202.182.202.202.33%38,100
Dec 2, 20252.122.152.122.152.15-1.38%1,650
Dec 1, 20252.182.182.182.182.18--
Nov 30, 20252.182.182.182.182.18--
Nov 25, 20252.182.182.182.182.18--
Nov 24, 20252.192.192.112.182.18-0.46%910
Nov 23, 20252.192.192.192.192.191.86%100
Nov 20, 20252.152.152.152.152.15--
Nov 19, 20252.152.152.152.152.15--
Nov 18, 20252.152.152.152.152.15--
Nov 17, 20252.152.152.152.152.15-100
Nov 16, 20252.152.152.152.152.15--
Nov 13, 20252.152.152.152.152.15-150
Nov 12, 20252.122.152.102.152.151.65%11,069
Nov 11, 20252.152.152.102.122.12-1.58%30,245
Nov 10, 20252.152.152.152.152.15-0.05%1,550
Nov 9, 20252.152.152.152.152.15-100
Nov 6, 20252.152.152.152.152.15-25
Nov 5, 20252.152.152.152.152.15-2,053
Nov 4, 20252.192.192.152.152.15-1,676
Nov 3, 20252.152.152.152.152.15--
Nov 2, 20252.202.202.152.152.15-1.83%1,253
Oct 30, 20252.192.192.192.192.19-4,107
Oct 29, 20252.192.192.162.192.19-2,393
Oct 28, 20252.192.192.192.192.19--
Oct 27, 20252.182.192.182.192.190.46%2,415
Oct 26, 20252.162.182.162.182.18-0.23%1,585
Oct 23, 20252.192.192.162.192.19-0.59%1,065
Oct 22, 20252.202.202.202.202.20--
Oct 21, 20252.202.202.202.202.20--
Oct 20, 20252.202.202.202.202.20-0.05%300
Oct 19, 20252.202.202.202.202.201.81%320
Oct 16, 20252.162.162.162.162.16--
Oct 15, 20252.162.162.162.162.16--
Oct 14, 20252.192.192.162.162.16-1.82%329
Oct 13, 20252.202.202.202.202.200.46%234
Oct 12, 20252.202.202.192.192.19-1,321
Oct 9, 20252.192.192.192.192.19-144
Oct 8, 20252.192.192.192.192.191.39%100
Oct 7, 20252.162.162.162.162.16-800
Oct 6, 20252.202.202.162.162.16-1.82%9,103
Oct 5, 20252.192.202.192.202.200.46%7,360
Oct 2, 20252.192.192.192.192.19-0.45%200
Oct 1, 20252.202.202.202.202.20-500
Sep 30, 20252.202.202.202.202.20-5,975
Sep 29, 20252.202.202.202.202.20-5,000
Sep 28, 20252.202.202.202.202.20-31,026
Sep 25, 20252.202.202.202.202.20--
Sep 24, 20252.192.202.192.202.201.24%363,799
Sep 23, 20252.172.172.172.172.170.14%3,149
Sep 22, 20252.172.172.172.172.17-0.09%500
Sep 21, 20252.172.172.172.172.17-1.05%1,000
Sep 18, 20252.202.202.202.202.20-2,945
Sep 17, 20252.162.202.152.202.20-0.23%750
Sep 16, 20252.162.202.152.202.20-6,200
Sep 15, 20252.202.202.162.202.202.33%3,300
Sep 14, 20252.152.152.152.152.15-2.27%450
Sep 11, 20252.202.202.202.202.202.33%1,820
Sep 10, 20252.152.152.152.152.15--
Sep 9, 20252.152.152.152.152.15-2.27%300
Sep 8, 20252.202.202.202.202.20-375
Sep 4, 20252.202.202.202.202.20-540
Sep 3, 20252.152.202.142.202.202.33%10,972
Sep 2, 20252.152.152.152.152.15-2,300
Sep 1, 20252.152.152.152.152.15-2,365
Aug 31, 20252.152.152.122.152.150.47%61,872
Aug 28, 20252.182.182.102.142.14-1.38%20,116
Aug 27, 20252.172.172.172.172.17-1.36%370
Aug 26, 20252.202.202.182.202.20-1,466
Aug 25, 20252.202.202.202.202.20-500
Aug 24, 20252.202.202.202.202.20--
Aug 21, 20252.202.202.202.202.20-618
Aug 20, 20252.202.202.202.202.20-19,442
Aug 19, 20252.202.202.202.202.20--
Aug 18, 20252.202.202.202.202.20--
Aug 17, 20252.252.252.202.202.20-2.00%2,000
Aug 14, 20252.252.252.252.252.25-0.22%995
Aug 13, 20252.252.252.252.252.25-0.88%380
Aug 12, 20252.272.272.272.272.27--
Aug 11, 20252.272.272.272.272.27-130
Aug 10, 20252.272.272.272.272.27--
Aug 7, 20252.282.282.272.272.27-15,560
Aug 6, 20252.272.272.272.272.27-1.09%10,205
Aug 5, 20252.292.302.292.302.300.22%425
Aug 4, 20252.272.292.272.292.291.78%2,700
Aug 3, 20252.202.252.202.252.25-0.66%522
Jul 31, 20252.292.292.252.272.27-1.52%38,445
Jul 30, 20252.302.302.292.302.30-606
Jul 29, 20252.302.302.272.302.30-1,755
Jul 28, 20252.302.302.302.302.30--
Jul 27, 20252.302.302.302.302.30-6
Jul 24, 20252.302.302.302.302.300.22%50,000
Jul 23, 20252.302.302.302.302.30-523
Jul 22, 20252.302.302.302.302.30-0.22%259
Jul 21, 20252.302.302.302.302.30--
Jul 20, 20252.302.302.302.302.30-300
Jul 17, 20252.302.302.302.302.300.22%920
Jul 16, 20252.302.302.302.302.30-0.22%9,342
Jul 15, 20252.302.302.302.302.30-3.56%1,808