Omani Qatari Telecommunications Company SAOG (MSM:ORDS)
Oman · Delayed Price · Currency is OMR 0.2500
+0.0100 (4.17%)
At close: Jul 31, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 3.63% | 434,148 |
| Jul 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.58% | 123,330 |
| Jul 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 33,048 |
| Jul 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 69,887 |
| Jul 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.59% | 86,342 |
| Jul 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 346,444 |
| Jun 30, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.05% | 442,647 |
| Jun 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 61,759 |
| Jun 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.48% | 202,943 |
| Jun 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 123,185 |
| Jun 23, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 362,230 |
| Jun 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | 134,480 |
| Jun 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.51% | 326,113 |
| Jun 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 5,570 |
| Jun 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 91,245 |
| Jun 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 119,689 |
| Jun 15, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -5.69% | 69,585 |
| Jun 12, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.76% | 25,921 |
| Jun 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | 47,788 |
| Jun 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 65,821 |
| Jun 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 204,380 |
| Jun 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | 258,380 |
| Jun 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | 169,654 |
| Jun 1, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.38% | 777,241 |
| May 29, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.60% | 306,144 |
| May 28, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 160,468 |
| May 27, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.55% | 748,452 |
| May 26, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.04% | 355,625 |
| May 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.67% | 433,343 |
| May 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 167,071 |
| May 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 162,042 |
| May 20, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.62% | 281,650 |
| May 19, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.60% | 110,347 |