Oman Telecommunications Company SAOG (MSM:OTEL)
Oman · Delayed Price · Currency is OMR 1.366
+0.018 (1.34%)
At close: Nov 10, 2026
MSM:OTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 1.34% | 6,451,032 |
| Nov 9, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.45% | 5,043,789 |
| Nov 8, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 1.05% | 8,551,375 |
| Nov 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.08% | 5,429,424 |
| Nov 4, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.53% | 5,931,264 |
| Nov 3, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.23% | 5,748,653 |
| Nov 2, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.78% | 5,045,148 |
| Nov 1, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.07% | 9,035,503 |
| Oct 29, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.59% | 9,332,952 |
| Oct 28, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | 2.34% | 8,904,751 |
| Oct 27, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -1.12% | 11,922,690 |
| Oct 26, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.89% | 7,782,136 |
| Oct 25, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.52% | 10,020,205 |
| Oct 22, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.30% | 2,116,477 |
| Oct 21, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.22% | 3,088,739 |
| Oct 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.44% | 7,584,270 |
| Oct 19, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.59% | 6,793,086 |
| Oct 15, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.15% | 3,804,895 |
| Oct 14, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.59% | 10,351,275 |
| Oct 13, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.59% | 7,265,750 |
| Oct 12, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.30% | 6,151,804 |
| Oct 11, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.88% | 9,121,113 |
| Oct 8, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 8,622,239 |
| Oct 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.36% | 1,817,356 |
| Oct 6, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.07% | 9,770,465 |
| Oct 5, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.22% | 4,398,217 |
| Oct 4, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.15% | 11,654,265 |
| Oct 1, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 8,322,046 |
| Sep 30, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.03% | 7,327,600 |
| Sep 29, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 6,476,792 |
| Sep 28, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.52% | 3,377,170 |
| Sep 27, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.59% | 3,100,043 |
| Sep 24, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 1.64% | 4,038,416 |
| Sep 23, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.37% | 3,369,954 |
| Sep 22, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.52% | 3,187,152 |
| Sep 21, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.17% | 2,742,436 |
| Sep 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.29% | 2,447,861 |
| Sep 17, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 2,461,621 |
| Sep 16, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.44% | 2,159,443 |
| Sep 15, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.44% | 2,846,546 |
| Sep 14, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.87% | 2,939,873 |
| Sep 13, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.22% | 2,651,636 |
| Sep 10, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -0.22% | 2,188,784 |
| Sep 9, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.79% | 2,461,426 |
| Sep 8, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.29% | 2,718,537 |
| Sep 7, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | -0.22% | 2,471,879 |
| Sep 6, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.07% | 3,250,552 |
| Sep 3, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 1.61% | 4,590,089 |
| Sep 2, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.58% | 3,317,145 |
| Sep 1, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 2,671,084 |