Skip to main content
OQ Exploration and Production SAOG (MSM:OQEP)
Oman flag Oman · Delayed Price · Currency is OMR
0.382
-0.003 (-0.78%)
At close: Dec 4, 2025

MSM:OQEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.380.390.380.380.38-0.78%9,927,924
Dec 3, 20250.380.390.380.390.39-7,806,015
Dec 2, 20250.380.390.380.390.390.26%17,545,140
Dec 1, 20250.380.380.380.380.380.79%17,420,160
Nov 30, 20250.380.380.380.380.380.26%14,304,610
Nov 25, 20250.380.380.380.380.38-6,525,037
Nov 24, 20250.380.380.380.380.380.80%11,934,270
Nov 23, 20250.380.380.380.380.380.53%12,623,210
Nov 20, 20250.370.380.370.380.381.35%9,059,320
Nov 19, 20250.370.370.370.370.371.65%6,737,710
Nov 18, 20250.370.370.360.360.36-1.09%12,549,160
Nov 17, 20250.370.370.370.370.37-0.81%6,548,056
Nov 16, 20250.380.380.370.370.37-2.11%12,853,870
Nov 13, 20250.380.380.380.380.38-1.30%8,544,443
Nov 12, 20250.390.390.380.380.38-0.26%16,250,940
Nov 11, 20250.380.390.380.390.382.39%41,722,230
Nov 10, 20250.370.380.370.380.373.30%35,792,370
Nov 9, 20250.360.360.360.360.361.39%14,470,530
Nov 6, 20250.360.360.360.360.361.13%20,687,240
Nov 5, 20250.360.360.360.360.35-0.56%5,596,844
Nov 4, 20250.360.360.360.360.35-11,987,960
Nov 3, 20250.350.360.350.360.350.56%17,775,870
Nov 2, 20250.350.360.350.360.350.28%15,163,270
Oct 30, 20250.350.360.350.350.350.28%26,594,260
Oct 29, 20250.350.350.350.350.350.57%18,820,060
Oct 28, 20250.350.350.350.350.350.86%9,511,084
Oct 27, 20250.350.350.350.350.35-0.29%13,878,880
Oct 26, 20250.350.350.350.350.351.16%10,680,880
Oct 23, 20250.340.350.340.350.341.17%19,863,640
Oct 22, 20250.340.340.340.340.341.49%15,406,450
Oct 21, 20250.330.340.330.340.331.51%17,788,190
Oct 20, 20250.330.330.330.330.331.22%22,405,650
Oct 19, 20250.320.330.320.330.320.93%14,088,090
Oct 16, 20250.330.330.320.320.32-0.61%13,478,390
Oct 15, 20250.330.330.320.330.32-0.91%12,683,850
Oct 14, 20250.330.340.330.330.33-1.20%10,498,780
Oct 13, 20250.340.340.330.330.33-0.60%8,535,532
Oct 12, 20250.340.340.330.340.33-1.47%11,988,330
Oct 9, 20250.340.340.340.340.34-13,456,480
Oct 8, 20250.340.350.340.340.340.29%9,879,893
Oct 7, 20250.340.340.340.340.34-0.29%7,441,327
Oct 6, 20250.350.350.340.340.34-2.58%10,837,370
Oct 5, 20250.350.350.350.350.35-0.29%5,164,859
Oct 2, 20250.350.350.350.350.35-14,598,200
Oct 1, 20250.350.350.350.350.35-1.13%11,851,640
Sep 30, 20250.350.360.350.350.35-0.28%12,264,080
Sep 29, 20250.350.360.350.360.350.85%9,329,260
Sep 28, 20250.350.350.350.350.350.57%5,833,668
Sep 25, 20250.350.350.350.350.35-0.28%8,629,834
Sep 24, 20250.350.350.350.350.35-0.28%4,182,065
Sep 23, 20250.350.350.350.350.351.15%13,284,550
Sep 22, 20250.350.350.350.350.35-1.97%11,099,400
Sep 21, 20250.350.360.350.360.35-9,582,778
Sep 18, 20250.360.360.350.360.35-0.56%7,491,800
Sep 17, 20250.350.360.350.360.350.56%10,177,280
Sep 16, 20250.350.360.350.360.351.14%10,922,650
Sep 15, 20250.360.360.350.350.35-1.13%16,815,910
Sep 14, 20250.360.360.350.360.35-0.56%1,360,473
Sep 11, 20250.360.360.360.360.35-10,845,120
Sep 10, 20250.350.360.350.360.351.42%18,252,770
Sep 9, 20250.360.360.350.350.35-1.12%4,096,583
Sep 8, 20250.370.370.360.360.35-2.73%7,865,453
Sep 4, 20250.370.370.370.370.36-1.61%5,638,212
Sep 3, 20250.370.380.370.370.37-19,203,820
Sep 2, 20250.370.380.370.370.370.54%25,724,010
Sep 1, 20250.350.380.350.370.366.63%38,696,900
Aug 31, 20250.350.350.350.350.34-3.88%3,497,617
Aug 28, 20250.360.360.360.360.340.28%3,675,824
Aug 27, 20250.360.360.360.360.340.56%1,442,186
Aug 26, 20250.360.360.360.360.34-0.28%3,010,676
Aug 25, 20250.360.360.360.360.34-0.28%22,326,070
Aug 24, 20250.360.360.360.360.34-3,368,652
Aug 21, 20250.350.360.350.360.342.27%12,405,290
Aug 20, 20250.350.350.350.350.330.28%3,001,259
Aug 19, 20250.360.360.350.350.33-1.13%10,021,410
Aug 18, 20250.360.360.350.360.34-0.28%8,926,296
Aug 17, 20250.360.360.360.360.34-1.11%5,684,547
Aug 14, 20250.360.360.360.360.34-0.28%6,843,021
Aug 13, 20250.360.360.360.360.340.56%12,034,560
Aug 12, 20250.350.360.350.360.342.28%17,256,970
Aug 11, 20250.350.350.350.350.330.57%10,416,310
Aug 10, 20250.350.350.350.350.330.58%7,687,247
Aug 7, 20250.340.350.340.350.331.76%14,779,230
Aug 6, 20250.340.340.340.340.32-0.29%4,081,090
Aug 5, 20250.340.350.330.340.322.09%8,693,697
Aug 4, 20250.330.340.330.340.320.60%3,130,212
Aug 3, 20250.340.340.330.330.32-2,405,116
Jul 31, 20250.330.340.330.330.32-0.30%1,201,380
Jul 30, 20250.340.340.330.330.32-0.30%4,170,751
Jul 29, 20250.340.340.330.340.32-0.30%3,332,559
Jul 28, 20250.330.340.330.340.321.20%2,224,976
Jul 27, 20250.330.340.330.330.31-2,684,695
Jul 24, 20250.340.350.330.330.31-4.60%13,421,110
Jul 23, 20250.350.350.350.350.33-0.29%4,204,049
Jul 22, 20250.350.350.350.350.331.16%10,433,580
Jul 21, 20250.340.350.340.350.331.17%7,976,781
Jul 20, 20250.330.340.330.340.323.65%12,390,470
Jul 17, 20250.330.330.330.330.31-0.60%4,516,604
Jul 16, 20250.330.340.330.330.313.76%15,212,010
Jul 15, 20250.320.320.320.320.30-1.24%3,960,906