Skip to main content
Raysut Cement Company SAOG (MSM:RCCI)
Oman flag Oman · Delayed Price · Currency is OMR
0.185
+0.002 (1.09%)
At close: Apr 28, 2026

MSM:RCCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.190.190.190.190.191.09%377,828
Apr 27, 20260.180.180.180.180.182.23%189,552
Apr 26, 20260.180.180.180.180.180.56%38,475
Apr 23, 20260.180.180.180.180.18-1.66%30,425
Apr 22, 20260.190.190.180.180.18-3.72%60,493
Apr 21, 20260.190.190.190.190.19-1.57%130,585
Apr 20, 20260.190.190.190.190.191.60%251,821
Apr 19, 20260.180.190.180.190.194.44%104,979
Apr 16, 20260.180.180.180.180.18-5.26%68,613
Apr 15, 20260.190.190.190.190.19-0.52%111,813
Apr 14, 20260.200.200.190.190.19-5.45%325,259
Apr 13, 20260.240.240.180.200.2042.25%1,922,252
Apr 12, 20260.150.150.140.140.14-4.70%76,823
Apr 9, 20260.150.150.150.150.15-4.49%181,302
Apr 8, 20260.160.160.150.160.16-176,250
Apr 7, 20260.160.160.160.160.161.96%388,627
Apr 6, 20260.150.150.150.150.153.38%74,515
Apr 5, 20260.150.150.150.150.153.50%135,856
Apr 2, 20260.140.140.140.140.140.70%365,400
Apr 1, 20260.130.150.130.140.1410.94%522,717
Mar 31, 20260.130.130.130.130.13-0.78%114,500
Mar 30, 20260.130.130.130.130.13-0.77%44,405
Mar 29, 20260.130.130.130.130.134.00%29,789
Mar 26, 20260.130.130.130.130.13-3.10%52,804
Mar 25, 20260.130.130.130.130.13-4.44%176,385
Mar 24, 20260.140.140.130.140.141.50%92,700
Mar 18, 20260.140.140.130.130.130.76%104,780
Mar 17, 20260.130.130.130.130.13-1.49%24,620
Mar 16, 20260.130.130.130.130.13-2.90%62,438
Mar 15, 20260.140.140.140.140.14-3.50%62,230
Mar 12, 20260.130.140.130.140.14-16,500
Mar 11, 20260.150.150.140.140.14-2.72%46,161
Mar 10, 20260.150.150.140.150.15-1.34%223,811
Mar 9, 20260.150.150.150.150.159.56%492,289
Mar 8, 20260.130.140.130.140.148.80%283,659
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