Omani Qatari Telecommunications Company SAOG (MSM:ORDS)
Oman · Delayed Price · Currency is OMR 0.2970
-0.0020 (-0.67%)
At close: Dec 18, 2025
MSM:ORDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 550,222 |
| Dec 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.01% | 2,572,466 |
| Dec 16, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.34% | 4,161,951 |
| Dec 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 14, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.34% | 483,013 |
| Dec 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | 199,544 |
| Dec 10, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 143,641 |
| Dec 9, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.03% | 1,048,174 |
| Dec 8, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.02% | 271,421 |
| Dec 7, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.43% | 1,002,073 |
| Dec 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 447,964 |
| Dec 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.35% | 197,173 |
| Dec 2, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.35% | 385,100 |
| Dec 1, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -2.70% | 1,179,100 |
| Nov 30, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 6.09% | 6,452,771 |
| Nov 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 561,136 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.35% | 1,091,765 |
| Nov 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.05% | 938,892 |
| Nov 20, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 2,252,063 |
| Nov 19, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.41% | 2,255,335 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.05% | 1,699,399 |
| Nov 17, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 4.36% | 6,337,423 |
| Nov 16, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 4.56% | 13,794,680 |
| Nov 13, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,458,328 |
| Nov 12, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.23% | 15,147,340 |
| Nov 11, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 3.40% | 1,182,134 |
| Nov 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 500,991 |
| Nov 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 119,108 |
| Nov 6, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 308,351 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 9,042 |
| Nov 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.29% | 551,871 |
| Nov 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 756,000 |
| Nov 2, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 710,785 |
| Oct 30, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 436,172 |
| Oct 29, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 396,000 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 906,301 |
| Oct 27, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.29% | 646,612 |
| Oct 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | 221,000 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 602,693 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 388,170 |
| Oct 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 567,728 |
| Oct 20, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.04% | 2,791,270 |
| Oct 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.32% | 932,523 |
| Oct 16, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.34% | 459,148 |
| Oct 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.44% | 240,802 |
| Oct 14, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 393,579 |
| Oct 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 125,360 |
| Oct 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 13,977 |
| Oct 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.89% | 15,260 |
| Oct 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 314,900 |