OQ Exploration and Production SAOG (MSM:OQEP)
Oman · Delayed Price · Currency is OMR 0.3500
-0.0040 (-1.13%)
At close: Oct 1, 2025
MSM:OQEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.13% | 11,851,640 |
| Sep 30, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -0.28% | 12,264,080 |
| Sep 29, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 0.85% | 9,329,260 |
| Sep 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | 5,833,668 |
| Sep 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.28% | 8,629,834 |
| Sep 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.28% | 4,182,065 |
| Sep 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.15% | 13,284,550 |
| Sep 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.97% | 11,099,400 |
| Sep 21, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 9,582,778 |
| Sep 18, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -0.56% | 7,491,800 |
| Sep 17, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 0.56% | 10,177,280 |
| Sep 16, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.14% | 10,922,650 |
| Sep 15, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.13% | 16,815,910 |
| Sep 14, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -0.56% | 1,360,473 |
| Sep 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 10,845,120 |
| Sep 10, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.42% | 18,252,770 |
| Sep 9, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.12% | 4,096,583 |
| Sep 8, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.73% | 7,865,453 |
| Sep 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.61% | 5,638,212 |
| Sep 3, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 19,203,820 |
| Sep 2, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 0.54% | 25,724,010 |
| Sep 1, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 6.63% | 38,696,900 |
| Aug 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | -3.88% | 3,497,617 |
| Aug 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | 0.28% | 3,675,824 |
| Aug 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | 0.56% | 1,442,186 |
| Aug 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | -0.28% | 3,010,676 |
| Aug 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | -0.28% | 22,326,070 |
| Aug 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | - | 3,368,652 |
| Aug 21, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.34 | 2.27% | 12,405,290 |
| Aug 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | 0.28% | 3,001,259 |
| Aug 19, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.33 | -1.13% | 10,021,410 |
| Aug 18, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.34 | -0.28% | 8,926,296 |
| Aug 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | -1.11% | 5,684,547 |
| Aug 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | -0.28% | 6,843,021 |
| Aug 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.34 | 0.56% | 12,034,560 |
| Aug 12, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.34 | 2.28% | 17,256,970 |
| Aug 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.33 | 0.57% | 10,416,310 |
| Aug 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.33 | 0.58% | 7,687,247 |
| Aug 7, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.33 | 1.76% | 14,779,230 |
| Aug 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.32 | -0.29% | 4,081,090 |
| Aug 5, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.33 | 2.09% | 8,693,697 |
| Aug 4, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.32 | 0.60% | 3,130,212 |
| Aug 3, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.32 | - | 2,405,116 |
| Jul 31, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.32 | -0.30% | 1,201,380 |
| Jul 30, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.32 | -0.30% | 4,170,751 |
| Jul 29, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.32 | -0.30% | 3,332,559 |
| Jul 28, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.32 | 1.20% | 2,224,976 |
| Jul 27, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.32 | - | 2,684,695 |
| Jul 24, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.32 | -4.60% | 13,421,110 |
| Jul 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.33 | -0.29% | 4,204,049 |