Oman Telecommunications Company SAOG (MSM:OTEL)
Oman · Delayed Price · Currency is OMR 1.453
-0.004 (-0.27%)
At close: May 25, 2026
MSM:OTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.13% | 2,902,397 |
| Apr 22, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.13% | 5,093,658 |
| Apr 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.26% | 3,929,538 |
| Apr 20, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.39% | 5,357,558 |
| Apr 19, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.52% | 751,845 |
| Apr 16, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | 0.39% | 2,515,738 |
| Apr 15, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.33% | 5,955,290 |
| Apr 14, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.07% | 3,469,451 |
| Apr 13, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.20% | 4,675,103 |
| Apr 12, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.32% | 4,616,165 |
| Apr 9, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 1,265,291 |
| Apr 8, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.45% | 1,874,433 |
| Apr 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.06% | 3,408,247 |
| Apr 6, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.06% | 3,832,279 |
| Apr 5, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.13% | 4,570,772 |
| Apr 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.06% | 6,144,722 |
| Apr 1, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | 0.06% | 3,569,838 |
| Mar 31, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | 0.06% | 5,423,154 |
| Mar 30, 2026 | 1.55 | 1.56 | 1.51 | 1.55 | 1.55 | 2.79% | 4,000,350 |
| Mar 29, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.51 | 2.56% | 3,322,223 |
| Mar 26, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.47 | 0.66% | 3,037,772 |
| Mar 25, 2026 | 1.42 | 1.51 | 1.42 | 1.51 | 1.46 | 7.30% | 7,444,456 |
| Mar 24, 2026 | 1.33 | 1.41 | 1.33 | 1.41 | 1.36 | 6.09% | 6,159,616 |
| Mar 18, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.28 | 1.99% | 4,366,731 |
| Mar 17, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.26 | -0.38% | 1,312,614 |
| Mar 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | 0.15% | 861,405 |
| Mar 15, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.26 | 0.08% | 5,144,544 |
| Mar 12, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.26 | 0.08% | 4,987,074 |