Oman Telecommunications Company SAOG (MSM:OTEL)
Oman · Delayed Price · Currency is OMR 1.048
-0.009 (-0.85%)
At close: Sep 11, 2025
MSM:OTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.85% | 383,889 |
| Sep 10, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.21% | 1,790,070 |
| Sep 9, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 3.18% | 2,003,967 |
| Sep 8, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.77% | 169,411 |
| Sep 4, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.48% | 373,685 |
| Sep 3, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.86% | 1,245,274 |
| Sep 2, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 2,858,085 |
| Sep 1, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 3.93% | 11,997,450 |
| Aug 31, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | 153,460 |
| Aug 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 302,385 |
| Aug 27, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.10% | 314,005 |
| Aug 26, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.10% | 567,100 |
| Aug 25, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.30% | 10,856,090 |
| Aug 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.30% | 374,390 |
| Aug 21, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 0.40% | 481,610 |
| Aug 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | 252,080 |
| Aug 19, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 0.81% | 825,225 |
| Aug 18, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.23% | 465,523 |
| Aug 17, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.31% | 306,125 |
| Aug 14, 2025 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | 6.09% | 1,640,251 |
| Aug 13, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 0.55% | 680,219 |
| Aug 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.22% | 2,128,124 |
| Aug 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.22% | 252,009 |
| Aug 10, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.34% | 358,991 |
| Aug 7, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 1.58% | 347,409 |
| Aug 6, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.23% | 12,950 |
| Aug 5, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 0.45% | 262,694 |
| Aug 4, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 38,038 |
| Aug 3, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.90% | 289,523 |
| Jul 31, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 79,164 |
| Jul 30, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 118,701 |
| Jul 29, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -0.44% | 246,169 |
| Jul 28, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -0.11% | 250,857 |
| Jul 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.22% | 305,201 |
| Jul 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 250,916 |
| Jul 23, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.44% | 123,189 |
| Jul 22, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.67% | 286,483 |
| Jul 21, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 269,668 |
| Jul 20, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 0.68% | 346,645 |
| Jul 17, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | 0.68% | 251,855 |
| Jul 16, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.23% | 44,575 |
| Jul 15, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 0.69% | 279,307 |
| Jul 14, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 2.23% | 252,956 |
| Jul 13, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.12% | 275,003 |
| Jul 10, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.95% | 262,292 |
| Jul 9, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | - | 42,365 |
| Jul 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.12% | 26,890 |
| Jul 7, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.24% | 306,326 |
| Jul 6, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -0.24% | 75,505 |
| Jul 3, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.36% | 256,733 |