Skip to main content
Oman Cement Company SAOG (MSM:OCOI)
Oman flag Oman · Delayed Price · Currency is OMR
0.485
+0.002 (0.41%)
At close: Dec 4, 2025

Oman Cement Company SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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--
Oct 13, 20250.490.490.490.490.49-1,000
Oct 12, 20250.490.490.490.490.490.62%16,176
Oct 9, 20250.480.480.480.480.480.21%2,450
Oct 8, 20250.480.480.480.480.480.42%500
Oct 7, 20250.480.480.480.480.480.21%7,892
Oct 6, 20250.480.480.480.480.48-0.42%1,000
Oct 5, 20250.480.480.480.480.48-1.44%1,200
Oct 2, 20250.490.490.490.490.491.46%134
Oct 1, 20250.480.480.480.480.48-1.03%500
Sep 30, 20250.480.490.480.490.491.25%20,500
Sep 29, 20250.480.480.480.480.48-19,850
Sep 28, 20250.480.490.480.480.48-48,549
Sep 25, 20250.470.480.470.480.481.91%35,201
Sep 24, 20250.470.470.470.470.47-401,300
Sep 23, 20250.470.470.460.470.47-1,960
Sep 22, 20250.470.470.470.470.47-26,142
Sep 21, 20250.470.470.470.470.47-875
Sep 18, 20250.470.470.470.470.470.86%710
Sep 17, 20250.470.470.470.470.47-1,528
Sep 16, 20250.470.470.470.470.47-0.21%17,661
Sep 15, 20250.470.470.470.470.47-0.64%16,337
Sep 14, 20250.470.470.470.470.47-1.05%3,150
Sep 11, 20250.480.480.480.480.48-1,000
Sep 10, 20250.470.480.470.480.48-772
Sep 9, 20250.480.480.480.480.481.06%820
Sep 8, 20250.470.470.470.470.47-3,900
Sep 4, 20250.470.480.470.470.470.21%7,307
Sep 3, 20250.470.470.470.470.47-0.21%71,964
Sep 2, 20250.480.480.470.470.47-1.67%40,156
Sep 1, 20250.480.480.480.480.48--
Aug 31, 20250.480.480.480.480.48--
Aug 28, 20250.480.480.480.480.48-4,955
Aug 27, 20250.480.480.480.480.480.63%5,633
Aug 26, 20250.480.480.470.480.481.06%89,790
Aug 25, 20250.470.470.470.470.47-25,000
Aug 24, 20250.470.480.470.470.47-0.21%59,300
Aug 21, 20250.480.480.470.470.470.21%44,563
Aug 20, 20250.470.470.470.470.47-2.08%26,000
Aug 19, 20250.470.480.470.480.481.91%1,733
Aug 18, 20250.470.470.470.470.47-0.84%11,000
Aug 17, 20250.480.480.480.480.481.06%2,300
Aug 14, 20250.480.480.470.470.47-2.08%63,103
Aug 13, 20250.480.480.480.480.48-10,618
Aug 12, 20250.480.480.480.480.482.13%2,600
Aug 11, 20250.480.480.470.470.47-1.67%7,190
Aug 10, 20250.480.480.480.480.481.27%1,100
Aug 7, 20250.470.470.470.470.470.43%4,282
Aug 6, 20250.480.480.470.470.47-1.67%1,630
Aug 5, 20250.480.480.470.480.483.91%2,190
Aug 4, 20250.480.480.460.460.46-11,863
Aug 3, 20250.460.460.460.460.462.22%2,100
Jul 31, 20250.490.490.450.450.45-8.16%385,047
Jul 30, 20250.490.490.490.490.490.82%100
Jul 29, 20250.490.500.490.490.49-2.80%5,780
Jul 28, 20250.500.500.500.500.50-500
Jul 27, 20250.500.500.500.500.50-197
Jul 24, 20250.500.500.500.500.50--
Jul 23, 20250.500.500.500.500.502.88%200
Jul 22, 20250.490.490.490.490.49--
Jul 21, 20250.490.490.490.490.49-0.21%2,410
Jul 20, 20250.490.490.490.490.49-12,700
Jul 17, 20250.490.490.490.490.490.41%3,888
Jul 16, 20250.490.490.490.490.490.21%22,075
Jul 15, 20250.480.480.480.480.481.04%74,849