Oman Chromite Company SAOG (MSM:OCCI)
Oman
· Delayed Price · Currency is OMR 4.150
0.00 (0.00%)
At close: Dec 4, 2025
MSM:OCCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Dec 3, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Dec 2, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Dec 1, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Nov 30, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -3.49% | 2,500 |
| Nov 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 20, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 9, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 6, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | - | 5,000 |
| Nov 5, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 27, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 26, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 22, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 21, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 20, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 9, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | -1.80% | 3,118 |
| Oct 8, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 7, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 6, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 5, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 2, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 1, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Sep 30, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Sep 29, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Sep 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Sep 25, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Sep 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Sep 23, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Sep 22, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Sep 21, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.60% | 30 |
| Sep 18, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Sep 17, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Sep 16, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Sep 15, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Sep 14, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Sep 11, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Sep 10, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Sep 9, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Sep 8, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Sep 4, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Sep 3, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Sep 2, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Sep 1, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Aug 31, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Aug 28, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Aug 27, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Aug 26, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Aug 25, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 4,241 |
| Aug 24, 2025 | 4.30 | 4.45 | 4.30 | 4.45 | 4.45 | -1.11% | 2,425 |
| Aug 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 31, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 28, 2025 | 4.43 | 4.50 | 4.43 | 4.50 | 4.50 | - | 2,414 |
| Jul 27, 2025 | 4.00 | 4.50 | 4.00 | 4.50 | 4.50 | 2.30% | 2,060 |
| Jul 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.02% | 60 |
| Jul 23, 2025 | 4.15 | 4.40 | 4.15 | 4.40 | 4.40 | 6.67% | 29,929 |
| Jul 22, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Jul 21, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.79% | 100 |
| Jul 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 254 |
| Jul 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 16, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |