Oman Telecommunications Company SAOG (MSM:OTEL)
Oman · Delayed Price · Currency is OMR 1.290
+0.004 (0.31%)
At close: Mar 2, 2026
MSM:OTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.31% | 6,596,596 |
| Mar 1, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -1.68% | 986,699 |
| Feb 26, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.03% | 9,443,276 |
| Feb 25, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.94% | 7,818,422 |
| Feb 24, 2026 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | 2.50% | 8,113,349 |
| Feb 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.08% | 7,047,021 |
| Feb 22, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.08% | 3,991,304 |
| Feb 19, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.73% | 3,671,405 |
| Feb 18, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.57% | 6,730,939 |
| Feb 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.12% | 5,569,382 |
| Feb 16, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 3.48% | 4,815,053 |
| Feb 15, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.17% | 6,053,439 |
| Feb 12, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.25% | 8,415,219 |
| Feb 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.17% | 5,835,434 |
| Feb 10, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.08% | 5,062,890 |
| Feb 9, 2026 | 1.11 | 1.20 | 1.10 | 1.20 | 1.20 | 8.50% | 10,183,570 |
| Feb 8, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.47% | 4,704,236 |
| Feb 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.18% | 5,048,829 |
| Feb 4, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.09% | 4,427,940 |
| Feb 3, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.55% | 3,380,190 |
| Feb 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.09% | 2,933,255 |
| Feb 1, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.27% | 4,179,278 |
| Jan 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | 8,110,061 |
| Jan 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 6,622,213 |
| Jan 27, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.48% | 6,655,925 |
| Jan 26, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.28% | 4,252,329 |
| Jan 25, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | -0.09% | 3,851,304 |
| Jan 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.18% | 4,274,916 |
| Jan 21, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -1.09% | 4,239,503 |
| Jan 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.09% | 2,417,157 |
| Jan 19, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.09% | 8,778,963 |
| Jan 14, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.29% | 4,509,587 |
| Jan 13, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.28% | 2,690,141 |
| Jan 12, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.28% | 2,434,011 |
| Jan 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 2,340,771 |
| Jan 8, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.19% | 2,541,098 |
| Jan 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 3,314,142 |
| Jan 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.19% | 2,733,627 |
| Jan 5, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.56% | 4,811,993 |
| Jan 4, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 1.51% | 2,877,759 |
| Jan 1, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.63% | 1,206,687 |
| Dec 31, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.67% | 5,453,909 |
| Dec 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 2,429,702 |
| Dec 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.47% | 2,033,820 |
| Dec 28, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.28% | 4,083,131 |
| Dec 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.19% | 1,626,960 |
| Dec 24, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.38% | 1,676,725 |
| Dec 23, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.28% | 2,738,384 |
| Dec 22, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.37% | 2,133,192 |
| Dec 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | 2,677,844 |