Voltamp Energy SAOG (MSM:VOES)
Oman · Delayed Price · Currency is OMR 1.081
+0.016 (1.50%)
At close: Dec 18, 2025
Voltamp Energy SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 1.50% | 278,113 |
| Dec 17, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | 0.47% | 163,630 |
| Dec 16, 2025 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.09% | 37,328 |
| Dec 15, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | 1.05% | 45,938 |
| Dec 14, 2025 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | 0.96% | 21,919 |
| Dec 11, 2025 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 4.00% | 29,969 |
| Dec 10, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -4.76% | 32,218 |
| Dec 9, 2025 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 9.26% | 101,592 |
| Dec 8, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.59% | 1,144,251 |
| Dec 7, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.18% | 1,645 |
| Dec 4, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 6,351 |
| Dec 3, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.43% | 45,837 |
| Dec 2, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -0.11% | 20,763 |
| Dec 1, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.38% | 650 |
| Nov 30, 2025 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | 0.53% | 3,844 |
| 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 |