Oman Telecommunications Company SAOG (MSM:OTEL)
Oman flag Oman · Delayed Price · Currency is OMR
1.000
+0.004 (0.40%)
At close: Aug 21, 2025

MSM:OTEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20251.001.000.981.001.000.40%481,610
Aug 20, 20251.001.001.001.001.00-0.20%252,080
Aug 19, 20250.991.010.991.001.000.81%825,225
Aug 18, 20250.980.990.980.990.991.23%465,523
Aug 17, 20250.970.980.970.980.980.31%306,125
Aug 14, 20250.920.980.920.980.986.09%1,640,251
Aug 13, 20250.920.920.910.920.920.55%680,219
Aug 12, 20250.910.910.910.910.910.22%2,128,124
Aug 11, 20250.910.910.910.910.910.22%252,009
Aug 10, 20250.900.910.900.910.911.34%358,991
Aug 7, 20250.890.910.890.900.901.58%347,409
Aug 6, 20250.890.890.880.880.88-0.23%12,950
Aug 5, 20250.880.890.880.890.890.45%262,694
Aug 4, 20250.880.880.880.880.88-38,038
Aug 3, 20250.890.890.880.880.88-0.90%289,523
Jul 31, 20250.890.890.890.890.89-79,164
Jul 30, 20250.900.900.890.890.89-0.56%118,701
Jul 29, 20250.900.900.890.900.90-0.44%246,169
Jul 28, 20250.900.910.900.900.90-0.11%250,857
Jul 27, 20250.900.900.900.900.90-0.22%305,201
Jul 24, 20250.900.900.900.900.90-250,916
Jul 23, 20250.910.910.900.900.90-0.44%123,189
Jul 22, 20250.900.910.900.910.910.67%286,483
Jul 21, 20250.890.900.890.900.901.12%269,668
Jul 20, 20250.880.890.880.890.890.68%346,645
Jul 17, 20250.880.890.880.880.880.68%251,855
Jul 16, 20250.880.880.880.880.880.23%44,575
Jul 15, 20250.870.880.870.880.880.69%279,307
Jul 14, 20250.850.870.850.870.872.23%252,956
Jul 13, 20250.850.850.850.850.85-0.12%275,003
Jul 10, 20250.840.850.840.850.850.95%262,292
Jul 9, 20250.840.850.840.840.84-42,365
Jul 8, 20250.840.840.840.840.84-0.12%26,890
Jul 7, 20250.840.850.840.850.850.24%306,326
Jul 6, 20250.840.850.840.840.84-0.24%75,505
Jul 3, 20250.840.850.840.850.850.36%256,733
Jul 2, 20250.840.840.840.840.84-7,995
Jul 1, 20250.840.840.840.840.84-253,042
Jun 30, 20250.840.840.840.840.840.24%162,564
Jun 26, 20250.850.850.840.840.84-0.59%429,988
Jun 25, 20250.840.850.840.850.85-0.12%146,876
Jun 24, 20250.850.850.840.850.850.12%250,310
Jun 23, 20250.840.850.840.850.850.36%250,732
Jun 22, 20250.840.840.840.840.84-254,448
Jun 19, 20250.840.840.840.840.84-0.24%60,457
Jun 18, 20250.840.840.840.840.84-0.12%5,728
Jun 17, 20250.850.850.840.850.850.12%19,098
Jun 16, 20250.840.840.840.840.84-0.12%8,680
Jun 15, 20250.840.850.840.850.850.60%223,892
Jun 12, 20250.840.840.840.840.84-0.59%234,382