Oman Education & Training Investment Company SAOG (MSM:OETI)
Oman · Delayed Price · Currency is OMR 1.550
-0.090 (-5.49%)
At close: Jan 8, 2026
MSM:OETI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -5.49% | 10,500 |
| Jan 7, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jan 6, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 132 |
| Jan 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 6.45% | 395 |
| Jan 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 1, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 31, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,650 |
| Dec 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | 1,900 |
| Dec 28, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | -3.34% | 315 |
| Dec 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Dec 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Dec 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Dec 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Dec 21, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 2.81% | 755 |
| Dec 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Dec 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Dec 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 475 |
| Dec 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Dec 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Dec 11, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 5.26% | 41,732 |
| Dec 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Dec 9, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.25% | 105 |
| Dec 8, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Dec 7, 2025 | 1.40 | 1.56 | 1.40 | 1.56 | 1.56 | - | 279 |
| Dec 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Dec 3, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.67% | 106 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 116,450 |
| Dec 1, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 100 |
| Nov 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 2,461 |
| Nov 25, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.46 | -0.64% | 759 |
| Nov 24, 2025 | 1.47 | 1.47 | 1.47 | 1.57 | 1.47 | - | - |
| Nov 23, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.47 | -1.88% | 5,090 |
| Nov 20, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.50 | 1.27% | 2,948 |
| Nov 19, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.48 | 1.94% | 4,800 |
| Nov 18, 2025 | 1.45 | 1.45 | 1.45 | 1.55 | 1.45 | - | - |
| Nov 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.45 | - | 550 |
| Nov 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.45 | - | 7,981 |
| Nov 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.45 | - | 450 |
| Nov 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.45 | - | 215 |
| Nov 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.45 | - | 100 |
| Nov 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.45 | - | 327 |
| Nov 9, 2025 | 1.45 | 1.45 | 1.45 | 1.55 | 1.45 | - | - |
| Nov 6, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.45 | - | 100 |
| Nov 5, 2025 | 1.45 | 1.45 | 1.45 | 1.55 | 1.45 | - | - |
| Nov 4, 2025 | 1.45 | 1.45 | 1.45 | 1.55 | 1.45 | - | - |
| Nov 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.45 | 3.33% | 2,160 |
| Nov 2, 2025 | 1.40 | 1.40 | 1.40 | 1.50 | 1.40 | - | - |
| Oct 30, 2025 | 1.40 | 1.40 | 1.40 | 1.50 | 1.40 | - | - |
| Oct 29, 2025 | 1.40 | 1.40 | 1.40 | 1.50 | 1.40 | - | - |