Omani Qatari Telecommunications Company SAOG (MSM:ORDS)
Oman · Delayed Price · Currency is OMR 0.2420
-0.0010 (-0.41%)
At close: Sep 15, 2025
MSM:ORDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.23% | 203,350 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 265,064 |
| Sep 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 579,589 |
| Sep 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 306,025 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 268,227 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 310,393 |
| Sep 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 170,154 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.19% | 247,460 |
| Sep 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.94% | 419,402 |
| Sep 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.77% | 194,400 |
| Sep 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 147,891 |
| Sep 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.84% | 1,582,190 |
| Aug 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 23,753 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 6,800 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 79,427 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 447,464 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 25,165 |
| Aug 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 64,214 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 84,470 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 235,100 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 51,000 |
| Aug 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.79% | 203,850 |
| Aug 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.78% | 47,622 |
| Aug 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.79% | 1,394,529 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | 232,320 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 18,665 |
| Aug 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 330,976 |
| Aug 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.59% | 133,040 |
| Aug 7, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.58% | 1,156,883 |
| Aug 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,500 |
| Aug 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.23% | 201,000 |
| Aug 4, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.02% | 176,783 |
| Aug 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 300,200 |
| Jul 31, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 2,780,995 |
| Jul 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | 181,898 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 40,848 |
| Jul 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 3,000 |
| Jul 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 132,100 |
| Jul 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,570,783 |
| Jul 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 7,111 |
| Jul 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 867,258 |
| Jul 21, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 7.14% | 539,053 |
| Jul 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | 192,107 |
| Jul 17, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.74% | 245,693 |
| Jul 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.90% | 373,780 |
| Jul 15, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -3.23% | 186,300 |
| Jul 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 55,000 |
| Jul 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 668,399 |
| Jul 10, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.91% | 652,646 |
| Jul 9, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 1,050,946 |