Skip to main content
Raysut Cement Company SAOG (MSM:RCCI)
Oman flag Oman · Delayed Price · Currency is OMR
0.125
-0.008 (-6.02%)
At close: Mar 5, 2026

MSM:RCCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.120.130.120.130.13-6.02%116,791
Mar 4, 20260.140.140.130.130.13-2.21%78,610
Mar 3, 20260.140.140.130.140.140.74%262,544
Mar 2, 20260.130.140.130.140.143.05%142,141
Mar 1, 20260.140.140.130.130.13-13.25%284,147
Feb 26, 20260.150.150.150.150.158.63%663,959
Feb 25, 20260.140.140.140.140.140.72%384,854
Feb 24, 20260.140.140.140.140.141.47%311,990
Feb 23, 20260.140.140.130.140.145.43%812,661
Feb 22, 20260.120.140.120.130.1310.26%754,409
Feb 19, 20260.110.120.110.120.126.36%390,935
Feb 18, 20260.110.110.100.110.1110.00%81,950
Feb 17, 20260.100.100.100.100.101.01%311,955
Feb 16, 20260.100.100.100.100.104.21%128,845
Feb 15, 20260.100.100.090.100.101.06%70,010
Feb 12, 20260.090.090.090.090.093.30%54,381
Feb 11, 20260.090.090.090.090.09-7,769
Feb 10, 20260.090.090.090.090.09-4,082
Feb 9, 20260.090.090.090.090.09-31,740
Feb 8, 20260.090.090.090.090.091.11%26,000
Feb 5, 20260.090.090.090.090.09-30,000
Feb 4, 20260.090.090.090.090.09-13,500
Feb 3, 20260.090.090.090.090.09-3,880
Feb 2, 20260.090.090.090.090.09-55,270
Feb 1, 20260.090.090.090.090.09-1.10%120,900
Jan 29, 20260.090.090.090.090.09-2.15%27,801
Jan 28, 20260.090.090.090.090.09-10,909
Jan 27, 20260.090.090.090.090.09-1.06%45,559
Jan 26, 20260.090.090.090.090.09-1,950
Jan 25, 20260.090.090.090.090.092.17%61,300
Jan 22, 20260.090.090.090.090.09-102,060
Jan 21, 20260.090.090.090.090.09-12,125
Jan 20, 20260.090.090.090.090.09--
Jan 19, 20260.090.090.090.090.09-3.16%50,506
Jan 14, 20260.100.100.100.100.101.06%325,095
Jan 13, 20260.100.100.090.090.09-1.05%28,295
Jan 12, 20260.100.100.100.100.10-89,912
Jan 11, 20260.100.100.100.100.10-11,000
Jan 8, 20260.100.100.100.100.10-110,488
Jan 7, 20260.100.100.100.100.10-5,500
Jan 6, 20260.100.100.100.100.10-3,100
Jan 5, 20260.090.100.090.100.10-3,175
Jan 4, 20260.090.100.090.100.101.06%144,636
Jan 1, 20260.090.090.090.090.09--
Dec 31, 20250.090.090.090.090.09-38,391
Dec 30, 20250.090.090.090.090.09--
Dec 29, 20250.090.090.090.090.09-17,391
Dec 28, 20250.100.100.090.090.09-1.05%72,888
Dec 25, 20250.100.100.100.100.10-5,000
Dec 24, 20250.100.100.100.100.10-15,150
Dec 23, 20250.100.100.100.100.10-5.00%217,400
Dec 22, 20250.100.100.100.100.10-1,700
Dec 21, 20250.100.100.100.100.10--
Dec 18, 20250.100.100.100.100.10-19,330
Dec 17, 20250.100.100.100.100.10-272,769
Dec 16, 20250.100.100.100.100.105.26%457,685
Dec 15, 20250.100.100.100.100.101.06%177,627
Dec 14, 20250.100.100.090.090.091.08%422,665
Dec 11, 20250.090.090.090.090.095.68%349,060
Dec 10, 20250.090.090.090.090.09-2.22%207,667
Dec 9, 20250.090.090.090.090.09--
Dec 8, 20250.090.090.090.090.09-4,782
Dec 7, 20250.090.090.090.090.09--
Dec 4, 20250.090.090.090.090.09-500
Dec 3, 20250.090.090.090.090.092.27%42,330
Dec 2, 20250.090.090.090.090.09-39,340
Dec 1, 20250.090.090.090.090.09-500
Nov 30, 20250.090.090.090.090.09-5,000
Nov 25, 20250.090.090.090.090.09--
Nov 24, 20250.090.090.090.090.09-17,500
Nov 23, 20250.090.090.090.090.09--
Nov 20, 20250.090.090.090.090.09--
Nov 19, 20250.090.090.090.090.09-11,500
Nov 18, 20250.090.090.090.090.09-11,000
Nov 17, 20250.090.090.090.090.09-6,315
Nov 16, 20250.090.090.090.090.09-20,000
Nov 13, 20250.090.090.090.090.09--
Nov 12, 20250.090.090.090.090.09-21,795
Nov 11, 20250.090.090.090.090.09-63,276
Nov 10, 20250.090.090.090.090.09-30,346
Nov 9, 20250.090.090.090.090.09-26,788
Nov 6, 20250.090.090.090.090.091.15%76,436
Nov 5, 20250.090.090.090.090.09--
Nov 4, 20250.090.090.090.090.09--
Nov 3, 20250.090.090.090.090.09--
Nov 2, 20250.090.090.090.090.09-8,424
Oct 30, 20250.090.090.090.090.09-35,245
Oct 29, 20250.090.090.090.090.09-23,000
Oct 28, 20250.090.090.090.090.09-27,100
Oct 27, 20250.090.090.090.090.09-3.33%32,000
Oct 26, 20250.090.090.090.090.09-1,000
Oct 23, 20250.090.090.090.090.09-25,000
Oct 22, 20250.090.090.090.090.09-8,510
Oct 21, 20250.090.090.090.090.09-1.10%44,682
Oct 20, 20250.090.090.090.090.09-1.09%31,000
Oct 19, 20250.090.090.090.090.09--
Oct 16, 20250.090.090.090.090.09-3,000
Oct 15, 20250.090.090.090.090.09-14,200
Oct 14, 20250.090.090.090.090.09-41,083
Oct 13, 20250.090.090.090.090.09-16,200