Skip to main content
Oman Cement Company SAOG (MSM:OCOI)
Oman flag Oman · Delayed Price · Currency is OMR
0.545
+0.004 (0.74%)
At close: Mar 8, 2026

Oman Cement Company SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 20260.550.550.540.550.550.74%16,401
Mar 5, 20260.540.550.540.540.540.19%92,025
Mar 4, 20260.530.540.530.540.541.89%301,101
Mar 3, 20260.540.540.530.530.53-1.85%20,027
Mar 2, 20260.540.550.530.540.540.93%919,296
Mar 1, 20260.500.550.500.540.54-3.08%45,080
Feb 26, 20260.560.560.550.550.550.36%317,389
Feb 25, 20260.510.560.510.550.558.91%465,033
Feb 24, 20260.500.510.500.510.511.00%338,077
Feb 23, 20260.500.510.500.500.501.01%23,977
Feb 22, 20260.500.500.500.500.50-1.39%6,507
Feb 19, 20260.500.500.500.500.500.60%27,698
Feb 18, 20260.490.500.490.500.501.84%15,999
Feb 17, 20260.510.510.490.490.49-1.01%22,036
Feb 16, 20260.490.500.490.500.501.02%2,490
Feb 15, 20260.500.500.490.490.490.20%4,736
Feb 12, 20260.490.490.490.490.490.20%12,450
Feb 11, 20260.490.490.490.490.49-305,346
Feb 10, 20260.490.490.490.490.49-1.01%60,520
Feb 9, 20260.490.490.490.490.49-0.20%67,276
Feb 8, 20260.490.490.490.490.49-0.60%44,758
Feb 5, 20260.490.500.490.500.501.64%47,709
Feb 4, 20260.490.490.490.490.49-1.41%27,712
Feb 3, 20260.500.500.500.500.50-0.20%700
Feb 2, 20260.500.500.500.500.50-58
Feb 1, 20260.500.500.500.500.500.20%3,461
Jan 29, 20260.500.500.500.500.50-1,750
Jan 28, 20260.500.500.500.500.500.40%340
Jan 27, 20260.490.490.490.490.490.82%1,896
Jan 26, 20260.500.500.490.490.49-1.61%807
Jan 25, 20260.490.500.490.500.501.63%10,406
Jan 22, 20260.500.500.490.490.49-1.01%42,573
Jan 21, 20260.500.500.500.500.50-0.40%31,450
Jan 20, 20260.500.500.500.500.501.22%200
Jan 19, 20260.490.490.490.490.49-8,550
Jan 14, 20260.490.490.490.490.490.20%11,345
Jan 13, 20260.490.490.490.490.49-0.20%29,052
Jan 12, 20260.500.500.490.490.490.20%84,384
Jan 11, 20260.490.490.490.490.491.45%20,120
Jan 8, 20260.490.490.480.480.48-3.01%1,350
Jan 7, 20260.500.500.500.500.50-2,550
Jan 6, 20260.500.500.500.500.50-0.20%1,650
Jan 5, 20260.500.500.500.500.50-0.40%6,491
Jan 4, 20260.500.500.500.500.50--
Jan 1, 20260.500.500.500.500.501.21%1,024
Dec 31, 20250.500.500.490.500.50-8,395
Dec 30, 20250.500.500.500.500.50-500
Dec 29, 20250.490.500.490.500.50-58,000
Dec 28, 20250.500.500.500.500.50-10,000
Dec 25, 20250.500.500.500.500.500.20%3,125
Dec 24, 20250.490.490.490.490.490.20%2,398
Dec 23, 20250.490.490.490.490.49-0.20%1,400
Dec 22, 20250.490.490.490.490.490.41%725
Dec 21, 20250.490.490.490.490.49-0.61%450
Dec 18, 20250.500.500.490.500.500.81%600
Dec 17, 20250.490.490.490.490.49-0.81%100
Dec 16, 20250.490.500.490.500.501.02%94,115
Dec 15, 20250.490.490.490.490.49--
Dec 14, 20250.500.500.490.490.490.20%1,162
Dec 11, 20250.490.490.490.490.490.82%85,470
Dec 10, 20250.490.490.490.490.49-130
Dec 9, 20250.490.490.490.490.49-265
Dec 8, 20250.480.490.480.490.49-5,791
Dec 7, 20250.490.490.490.490.49-2,060
Dec 4, 20250.480.490.480.490.490.41%22,354
Dec 3, 20250.480.490.480.480.48-30,299
Dec 2, 20250.480.480.480.480.48--
Dec 1, 20250.480.480.480.480.480.63%1,090
Nov 30, 20250.480.480.480.480.48-188
Nov 25, 20250.480.480.480.480.481.48%51,550
Nov 24, 20250.480.480.470.470.47-1.25%4,732
Nov 23, 20250.480.480.480.480.480.84%10,738
Nov 20, 20250.480.480.480.480.48-31,654
Nov 19, 20250.480.480.480.480.48-2,820
Nov 18, 20250.480.480.480.480.48--
Nov 17, 20250.480.480.480.480.48-17,560
Nov 16, 20250.470.480.470.480.481.06%11,981
Nov 13, 20250.470.470.470.470.47-0.21%134
Nov 12, 20250.480.480.470.470.47-0.42%28,314
Nov 11, 20250.480.480.470.470.47-0.63%8,000
Nov 10, 20250.480.480.480.480.480.21%12,440
Nov 9, 20250.480.480.480.480.48-14,200
Nov 6, 20250.480.480.480.480.48-2.06%7,742
Nov 5, 20250.490.490.490.490.49--
Nov 4, 20250.490.490.490.490.49--
Nov 3, 20250.480.490.480.490.491.04%1,982
Nov 2, 20250.480.480.480.480.48--
Oct 30, 20250.480.480.480.480.48-24,838
Oct 29, 20250.480.480.480.480.48-1.03%4,300
Oct 28, 20250.490.490.490.490.490.83%67,613
Oct 27, 20250.480.480.480.480.48-1.23%4,586
Oct 26, 20250.490.490.490.490.491.46%162
Oct 23, 20250.490.490.480.480.48-1.03%1,120
Oct 22, 20250.480.490.480.490.491.25%36,649
Oct 21, 20250.480.480.480.480.48-632,998
Oct 20, 20250.480.480.480.480.48-1,302
Oct 19, 20250.480.480.480.480.48-21,353
Oct 16, 20250.480.480.480.480.48-0.21%15,971
Oct 15, 20250.490.490.480.480.48-1.03%529,088
Oct 14, 20250.490.490.490.490.49--