Oman Telecommunications Company SAOG (MSM:OTEL)
Oman · Delayed Price · Currency is OMR 1.410
+0.002 (0.14%)
At close: Aug 19, 2026
MSM:OTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.28% | 1,574,804 |
| Aug 17, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.84% | 4,556,811 |
| Aug 16, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.77% | 2,869,996 |
| Aug 13, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -1.31% | 3,123,704 |
| Aug 12, 2026 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -1.02% | 3,311,677 |
| Aug 11, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 3.60% | 7,180,277 |
| Aug 10, 2026 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | 2.24% | 5,905,371 |
| Aug 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.36% | 2,947,923 |
| Aug 6, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.78% | 3,718,447 |
| Aug 5, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.50% | 4,776,448 |
| Aug 4, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 4,170,631 |
| Aug 3, 2026 | 1.38 | 1.42 | 1.37 | 1.42 | 1.42 | 3.27% | 4,191,093 |
| Aug 2, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.23% | 3,169,807 |
| Jul 30, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.28% | 3,143,381 |
| Jul 29, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 2.95% | 5,108,772 |
| Jul 28, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 0.31% | 5,491,245 |
| Jul 27, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.54% | 2,929,114 |
| Jul 26, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.39% | 3,290,076 |
| Jul 23, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.84% | 5,287,486 |
| Jul 22, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.04% | 2,182,759 |
| Jul 21, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.75% | 2,239,872 |
| Jul 20, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -1.08% | 1,164,172 |
| Jul 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.14% | 1,773,077 |
| Jul 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.14% | 3,287,583 |
| Jul 15, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.29% | 2,602,422 |
| Jul 14, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.36% | 1,433,357 |
| Jul 13, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.28% | 1,342,126 |
| Jul 12, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.14% | 1,267,689 |
| Jul 9, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.07% | 2,456,644 |
| Jul 8, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 4,696,939 |
| 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 |