Voltamp Energy SAOG (MSM:VOES)
Oman · Delayed Price · Currency is OMR 0.9400
-0.0100 (-1.05%)
At close: Nov 25, 2025
Voltamp Energy SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | -1.05% | 16,685 |
| Nov 24, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 2.70% | 101,873 |
| Nov 23, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 4,032 |
| Nov 20, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 3,957 |
| Nov 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 2,600 |
| Nov 18, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.64% | 24,083 |
| Nov 17, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.11% | 3,576 |
| Nov 16, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | - | 14,650 |
| Nov 13, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -0.85% | 25,793 |
| Nov 12, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 4,161 |
| Nov 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Nov 10, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | 0.53% | 16,746 |
| Nov 9, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 2.72% | 4,134 |
| Nov 6, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.18% | 11,145 |
| Nov 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.75% | 6,611 |
| Nov 4, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.74% | 29,600 |
| Nov 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 3,900 |
| Nov 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.56% | 1,300 |
| Oct 30, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.59% | 19,116 |
| Oct 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.87% | 823 |
| Oct 28, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | - | 11,291 |
| Oct 27, 2025 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | -0.10% | 4,015 |
| Oct 26, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 3.10% | 10,794 |
| Oct 23, 2025 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -3.01% | 638 |
| Oct 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 800 |
| Oct 21, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | - | 12,058 |
| Oct 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 19, 2025 | 0.96 | 0.97 | 0.93 | 0.96 | 0.96 | -0.10% | 5,302 |
| Oct 16, 2025 | 0.93 | 0.98 | 0.93 | 0.97 | 0.97 | 3.76% | 52,503 |
| Oct 15, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -4.81% | 212,896 |
| Oct 14, 2025 | 0.90 | 0.98 | 0.87 | 0.98 | 0.98 | 9.16% | 136,800 |
| Oct 13, 2025 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 0.56% | 188,396 |
| Oct 12, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 277 |
| Oct 9, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 3.45% | 12,204 |
| Oct 8, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 3,308 |
| Oct 7, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 100 |
| Oct 6, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 478,320 |
| Oct 5, 2025 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | -1.14% | 48,724 |
| Oct 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | 114,418 |
| Oct 1, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | - | 411 |
| Sep 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | 15,000 |
| Sep 29, 2025 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 2.87% | 61,000 |
| Sep 28, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 2.35% | 89,934 |
| Sep 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 24, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 28,246 |
| Sep 23, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 2.29% | 20,208 |
| Sep 22, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.07% | 2,900 |
| Sep 21, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | - | 21,765 |
| Sep 18, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 1.20% | 12,285 |
| Sep 17, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 56,435 |