Oman Telecommunications Company SAOG (MSM:OTEL)
Oman · Delayed Price · Currency is OMR 1.364
+0.008 (0.59%)
At close: Oct 19, 2026
MSM:OTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.21% | 2,935,127 |
| Aug 30, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 2,253,813 |
| Aug 26, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.07% | 2,988,264 |
| Aug 25, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.07% | 1,561,947 |
| Aug 24, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.30% | 1,539,430 |
| Aug 23, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.72% | 2,103,394 |
| Aug 20, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.85% | 1,028,512 |
| Aug 19, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.14% | 2,188,073 |
| 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 |