Oman Refreshment Company SAOG (MSM:ORCI)
Oman
· Delayed Price · Currency is OMR 1.310
0.00 (0.00%)
At close: Apr 28, 2026
MSM:ORCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 240 |
| Apr 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,041 |
| Apr 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 955 |
| Apr 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 3,207 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 100 |
| Apr 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 1, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | - | 12,581 |
| Mar 31, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | 5,000 |
| Mar 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Mar 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Mar 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Mar 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Mar 18, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Mar 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Mar 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Mar 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Mar 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Mar 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Mar 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | 1,400 |
| Mar 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | -3.70% | 3,000 |
| Mar 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | - | - |
| Mar 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | - | - |
| Mar 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | - | - |
| Mar 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | - | - |
| Mar 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | - | - |
| Mar 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | -2.88% | 1,394,583 |
| Feb 26, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.38 | - | 1,054 |
| Feb 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | - | - |
| Feb 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | - | - |
| Feb 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | 2.96% | 150,018 |
| Feb 22, 2026 | 1.33 | 1.40 | 1.33 | 1.35 | 1.34 | -2.17% | 75,157 |
| Feb 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | - | - |
| Feb 18, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | - | - |
| Feb 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | - | - |
| Feb 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | - | - |
| Feb 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | - | 122,500 |
| Feb 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | 2.22% | 2,500 |
| Feb 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | - | - |
| Feb 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | -3.57% | 5,000 |
| Feb 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | - | - |
| Feb 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | - | - |
| Feb 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | - | 20,000 |
| Feb 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | -3.45% | 10,000 |
| Feb 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | - | - |
| Feb 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | - | - |
| Feb 1, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | - | - |
| Jan 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | 0.69% | 20,000 |
| Jan 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | - | 118 |
| Jan 27, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | - | - |
| Jan 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | 2.86% | 1,350 |
| Jan 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | 1.52% | 100 |
| Jan 22, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | - | - |
| Jan 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | - | - |
| Jan 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | - | - |
| Jan 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | - | - |
| Jan 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | - | - |
| Jan 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | - | - |
| Jan 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | - | 126 |
| Jan 11, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | - | - |
| Jan 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | - | - |
| Jan 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | - | 451 |
| Jan 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | 0.66% | 5,000 |
| Jan 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | - | - |
| Jan 4, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | - | - |
| Jan 1, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | - | - |
| Dec 31, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | -8.05% | 7,230 |
| Dec 30, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | - | - |
| Dec 29, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | - | - |
| Dec 28, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | - | - |
| Dec 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | - | - |
| Dec 24, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | - | - |
| Dec 23, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | - | - |
| Dec 22, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | - | - |
| Dec 21, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | -0.13% | 100 |
| Dec 18, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | - | - |
| Dec 17, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | - | - |
| Dec 16, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | - | - |
| Dec 15, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | - | - |
| Dec 14, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | - | - |
| Dec 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | - | - |
| Dec 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | - | - |
| Dec 9, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | - | - |
| Dec 8, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | - | - |
| Dec 7, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | - | - |
| Dec 4, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | - | - |
| Dec 3, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | - | - |
| Dec 2, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | - | - |