Omani Qatari Telecommunications Company SAOG (MSM:ORDS)
Oman · Delayed Price · Currency is OMR 0.2360
+0.0010 (0.43%)
At close: Nov 6, 2025
MSM:ORDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 50,230 |
| Oct 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 159,320 |
| Oct 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 42,630 |
| Oct 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 553,696 |
| Oct 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.78% | 100 |
| Sep 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.75% | 315,438 |
| Sep 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.72% | 893,481 |
| Sep 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 566,915 |
| Sep 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | 52,900 |
| Sep 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 454,919 |
| Sep 23, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 285,588 |
| Sep 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 217,894 |
| Sep 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | 252,234 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | 79,242 |
| 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 |