Oman Telecommunications Company SAOG (MSM:OTEL)
Oman · Delayed Price · Currency is OMR 1.403
0.00 (0.00%)
At close: Jul 8, 2026
MSM:OTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | 0.43% | 50,385 |
| Jul 7, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 2.26% | 5,480,887 |
| Jul 6, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.22% | 1,769,299 |
| Jul 5, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -0.43% | 4,188,627 |
| Jul 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.07% | 4,083,934 |
| Jul 1, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 0.88% | 3,938,363 |
| Jun 30, 2026 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | 0.96% | 1,876,708 |
| Jun 29, 2026 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | 3.98% | 1,809,007 |
| Jun 28, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.54% | 7,899,164 |
| Jun 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.15% | 2,042,387 |
| Jun 24, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.38% | 1,552,108 |
| Jun 23, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.54% | 2,117,525 |
| Jun 22, 2026 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -3.60% | 1,637,935 |
| Jun 21, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 1,262,385 |
| Jun 17, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.42% | 2,137,283 |
| Jun 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.28% | 1,937,917 |
| Jun 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.14% | 3,043,283 |
| Jun 14, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.84% | 998,214 |
| Jun 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.14% | 192,250 |
| Jun 10, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.21% | 2,453,925 |
| Jun 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1,690,740 |
| Jun 8, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 1,411,881 |
| Jun 7, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.24% | 2,598,138 |
| Jun 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.14% | 2,342,784 |
| Jun 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.07% | 2,411,678 |
| Jun 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.07% | 1,331,614 |
| Jun 1, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.14% | 1,992,017 |
| May 31, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.34% | 3,924,951 |
| May 25, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.27% | 2,719,891 |
| May 24, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.14% | 4,575,386 |
| May 21, 2026 | 1.39 | 1.46 | 1.39 | 1.46 | 1.46 | 5.90% | 1,800,377 |
| May 20, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -2.21% | 2,932,939 |
| May 19, 2026 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | 0.36% | 3,017,621 |
| May 18, 2026 | 1.40 | 1.41 | 1.37 | 1.40 | 1.40 | 0.07% | 8,017,261 |
| May 17, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 1.75% | 6,733,351 |
| May 14, 2026 | 1.43 | 1.43 | 1.33 | 1.38 | 1.38 | -3.98% | 10,520,720 |
| May 13, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -1.92% | 2,401,166 |
| May 12, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.61% | 3,139,931 |
| May 11, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 4,809,218 |
| May 10, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 3,130,596 |
| May 7, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.53% | 8,111,462 |
| May 6, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.40% | 400,500 |
| May 5, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.44% | 7,188,069 |
| May 4, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 4,153,436 |
| May 3, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 9,066,043 |
| Apr 30, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | - | 6,304,393 |
| Apr 29, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | -0.32% | 5,467,394 |
| Apr 28, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 2.50% | 10,543,790 |
| Apr 27, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.20% | 3,078,731 |
| Apr 26, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | - | 4,309,164 |