Oman Chromite Company SAOG (MSM:OCCI)
Oman
· Delayed Price · Currency is OMR 4.450
0.00 (0.00%)
At close: Aug 26, 2025
MSM:OCCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Aug 27, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Aug 26, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Aug 25, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 4,241 |
| Aug 24, 2025 | 4.30 | 4.45 | 4.30 | 4.45 | 4.45 | -1.11% | 2,425 |
| Aug 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 31, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 28, 2025 | 4.43 | 4.50 | 4.43 | 4.50 | 4.50 | - | 2,414 |
| Jul 27, 2025 | 4.00 | 4.50 | 4.00 | 4.50 | 4.50 | 2.30% | 2,060 |
| Jul 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.02% | 60 |
| Jul 23, 2025 | 4.15 | 4.40 | 4.15 | 4.40 | 4.40 | 6.67% | 29,929 |
| Jul 22, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Jul 21, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.79% | 100 |
| Jul 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 254 |
| Jul 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 16, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.53% | 140 |
| Jul 7, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.08% | 180 |
| Jul 6, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jul 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jul 2, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jul 1, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jun 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jun 26, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jun 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jun 24, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jun 23, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jun 22, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Jun 19, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |