Oman Education & Training Investment Company SAOG (MSM:OETI)
Oman · Delayed Price · Currency is OMR 1.560
-0.010 (-0.64%)
At close: Nov 25, 2025
MSM:OETI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | 759 |
| Nov 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 23, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 5,090 |
| Nov 20, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 2,948 |
| Nov 19, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.94% | 4,800 |
| Nov 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Nov 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 550 |
| Nov 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 7,981 |
| Nov 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 450 |
| Nov 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 215 |
| Nov 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 100 |
| Nov 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 327 |
| Nov 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Nov 6, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 100 |
| Nov 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Nov 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Nov 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 2,160 |
| Nov 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 26, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 23, 2025 | 1.55 | 1.55 | 1.55 | 1.50 | 1.50 | - | 184 |
| Oct 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 103,981 |
| Oct 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 7,500 |
| Oct 20, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 6, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 2, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 7,500 |
| Sep 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,400 |
| Sep 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,000 |
| Sep 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.36% | 11,619 |
| Sep 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 323 |
| Sep 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 150 |
| Sep 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 250 |
| Sep 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 100 |