Oman Telecommunications Company SAOG (MSM:OTEL)
Oman · Delayed Price · Currency is OMR 1.015
-0.018 (-1.74%)
At close: Oct 7, 2025
MSM:OTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.74% | 1,649,465 |
| Oct 6, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.77% | 1,646,672 |
| Oct 5, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.38% | 1,685,166 |
| Oct 2, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.52% | 1,725,264 |
| Oct 1, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.92% | 3,417,820 |
| Sep 30, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.28% | 1,048,723 |
| Sep 29, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.27% | 7,460,475 |
| Sep 28, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 1.11% | 4,550,365 |
| Sep 25, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.09% | 2,000,567 |
| Sep 24, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.86% | 4,955,846 |
| Sep 23, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.84% | 2,055,877 |
| Sep 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.10% | 189,571 |
| Sep 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 200,867 |
| Sep 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 176,162 |
| Sep 17, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.58% | 452,901 |
| Sep 16, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.38% | 3,065,797 |
| Sep 15, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.10% | 2,669,342 |
| Sep 14, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.67% | 312,383 |
| 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 |