Voltamp Energy SAOG (MSM:VOES)
Oman · Delayed Price · Currency is OMR 1.905
+0.015 (0.79%)
At close: May 13, 2026
Voltamp Energy SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.84 | 1.91 | 1.84 | 1.91 | 1.91 | 0.79% | 53,850 |
| May 12, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 2.72% | 33,100 |
| May 11, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -0.54% | 6,793 |
| May 10, 2026 | 1.86 | 1.90 | 1.85 | 1.85 | 1.85 | - | 16,498 |
| May 7, 2026 | 1.85 | 1.90 | 1.85 | 1.85 | 1.85 | - | 1,038,555 |
| May 6, 2026 | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | - | 8,724 |
| May 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.05% | 167,064 |
| May 4, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.05% | 33,493 |
| May 3, 2026 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -1.07% | 7,136 |
| Apr 30, 2026 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | 3.89% | 134,078 |
| Apr 29, 2026 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 3.15% | 34,543 |
| Apr 28, 2026 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | 0.29% | 19,213 |
| Apr 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.06% | 117,963 |
| Apr 26, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.51% | 12,422 |
| Apr 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 43,285 |
| Apr 22, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -1.13% | 32,374 |
| Apr 21, 2026 | 1.76 | 1.80 | 1.73 | 1.77 | 1.77 | 0.57% | 51,603 |
| Apr 20, 2026 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | - | 7,816 |
| Apr 19, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.17% | 1,943 |
| Apr 16, 2026 | 1.77 | 1.80 | 1.75 | 1.80 | 1.80 | -2.76% | 327,026 |
| Apr 15, 2026 | 1.86 | 1.86 | 1.75 | 1.85 | 1.85 | -1.07% | 106,307 |
| Apr 14, 2026 | 1.89 | 1.90 | 1.87 | 1.87 | 1.87 | -1.06% | 8,081 |
| Apr 13, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 1.61% | 3,518 |
| Apr 12, 2026 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | 10,019 |
| Apr 9, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | 0.21% | 12,438 |
| Apr 8, 2026 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | -1.79% | 25,236 |
| Apr 7, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.88% | 59,958 |
| Apr 6, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.80% | 14,862 |
| Apr 5, 2026 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 13,770 |
| Apr 2, 2026 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | 0.53% | 18,426 |
| Apr 1, 2026 | 1.71 | 1.90 | 1.71 | 1.89 | 1.89 | -0.53% | 11,280 |
| Mar 31, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | 1.50% | 21,736 |
| Mar 30, 2026 | 1.87 | 1.97 | 1.86 | 1.87 | 1.81 | - | 272,853 |
| Mar 29, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.81 | 1.52% | 8,354 |
| Mar 26, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.78 | 0.49% | 16,024 |
| Mar 25, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.77 | 0.49% | 18,217 |
| Mar 24, 2026 | 1.78 | 1.83 | 1.74 | 1.83 | 1.76 | 2.47% | 18,033 |
| Mar 18, 2026 | 1.78 | 1.80 | 1.78 | 1.78 | 1.72 | 0.17% | 829 |
| Mar 17, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.72 | -2.57% | 10,944 |
| Mar 16, 2026 | 1.83 | 1.83 | 1.79 | 1.83 | 1.76 | - | 77,398 |
| Mar 15, 2026 | 1.78 | 1.83 | 1.78 | 1.83 | 1.76 | - | 114,546 |
| Mar 12, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.76 | - | 33,311 |
| Mar 11, 2026 | 1.83 | 1.84 | 1.81 | 1.83 | 1.76 | 1.05% | 15,545 |
| Mar 10, 2026 | 1.78 | 1.87 | 1.78 | 1.81 | 1.74 | 1.57% | 16,368 |
| Mar 9, 2026 | 1.71 | 1.78 | 1.71 | 1.78 | 1.72 | 3.85% | 79,280 |
| Mar 8, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.65 | 2.21% | 20,817 |
| Mar 5, 2026 | 1.64 | 1.69 | 1.64 | 1.68 | 1.62 | 0.60% | 8,324 |
| Mar 4, 2026 | 1.69 | 1.69 | 1.61 | 1.67 | 1.61 | - | 149,596 |
| Mar 3, 2026 | 1.75 | 1.75 | 1.67 | 1.67 | 1.61 | -4.85% | 1,856 |
| Mar 2, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.69 | 1.10% | 69,388 |