Omani Qatari Telecommunications Company SAOG (MSM:ORDS)
Oman · Delayed Price · Currency is OMR 0.2930
-0.0020 (-0.68%)
At close: Jan 29, 2026
MSM:ORDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | 1,441,422 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.67% | 209,875 |
| Jan 27, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.37% | 1,676,461 |
| Jan 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.34% | 542,171 |
| Jan 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | 216,038 |
| Jan 22, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | 731,373 |
| Jan 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.34% | 34,000 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 0.68% | 695,989 |
| Jan 19, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -2.01% | 600,609 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.32% | 2,287,467 |
| Jan 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | 290,788 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 359,800 |
| Jan 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.33% | 1,032,118 |
| Jan 8, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.98% | 2,180,740 |
| Jan 7, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 901,545 |
| Jan 6, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.38% | 3,190,833 |
| Jan 5, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.37% | 1,010,610 |
| Jan 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.69% | 1,005,500 |
| Jan 1, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 3,000 |
| Dec 31, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,563,813 |
| Dec 30, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.70% | 848,178 |
| Dec 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.03% | 2,798,583 |
| Dec 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | 1,558,253 |
| Dec 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.34% | 695,246 |
| Dec 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | 693,637 |
| Dec 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.36% | 460,150 |
| Dec 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.01% | 448,833 |
| Dec 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.34% | 1,524,170 |
| 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 |