Omani Qatari Telecommunications Company SAOG (MSM:ORDS)
Oman · Delayed Price · Currency is OMR 0.2790
-0.0020 (-0.71%)
At close: Nov 25, 2025
MSM:ORDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |