Skip to main content
Omani Qatari Telecommunications Company SAOG (MSM:ORDS)
Oman flag Oman · Delayed Price · Currency is OMR
0.288
0.00 (0.00%)
At close: Dec 4, 2025

MSM:ORDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.290.290.290.290.29-447,964
Dec 3, 20250.290.290.290.290.29-0.35%197,173
Dec 2, 20250.290.290.280.290.290.35%385,100
Dec 1, 20250.280.300.280.290.29-2.70%1,179,100
Nov 30, 20250.280.300.280.300.306.09%6,452,771
Nov 25, 20250.280.280.280.280.28-0.71%561,136
Nov 24, 20250.280.280.280.280.28-0.35%1,091,765
Nov 23, 20250.280.280.280.280.28-1.05%938,892
Nov 20, 20250.280.290.280.290.291.79%2,252,063
Nov 19, 20250.290.290.280.280.28-1.41%2,255,335
Nov 18, 20250.290.290.280.280.28-1.05%1,699,399
Nov 17, 20250.280.290.280.290.294.36%6,337,423
Nov 16, 20250.260.280.260.280.284.56%13,794,680
Nov 13, 20250.260.270.260.260.26-1,458,328
Nov 12, 20250.240.260.240.260.268.23%15,147,340
Nov 11, 20250.240.250.240.240.243.40%1,182,134
Nov 10, 20250.240.240.240.240.24-0.42%500,991
Nov 9, 20250.240.240.240.240.24-119,108
Nov 6, 20250.240.240.230.240.240.43%308,351
Nov 5, 20250.240.240.240.240.24-0.42%9,042
Nov 4, 20250.240.240.240.240.241.29%551,871
Nov 3, 20250.240.240.230.230.23-1.27%756,000
Nov 2, 20250.240.240.230.240.240.85%710,785
Oct 30, 20250.240.240.230.230.23-1.27%436,172
Oct 29, 20250.230.240.230.240.240.85%396,000
Oct 28, 20250.240.240.230.240.24-906,301
Oct 27, 20250.230.240.230.240.241.29%646,612
Oct 26, 20250.230.230.230.230.23-0.85%221,000
Oct 23, 20250.240.240.230.230.23-1.27%602,693
Oct 22, 20250.240.240.240.240.24-388,170
Oct 21, 20250.240.240.240.240.24-567,728
Oct 20, 20250.230.240.230.240.243.04%2,791,270
Oct 19, 20250.230.230.230.230.231.32%932,523
Oct 16, 20250.230.230.220.230.231.34%459,148
Oct 15, 20250.220.220.220.220.22-0.44%240,802
Oct 14, 20250.230.230.220.230.23-0.44%393,579
Oct 13, 20250.230.230.230.230.23-0.44%125,360
Oct 12, 20250.230.230.230.230.23-13,977
Oct 9, 20250.230.230.230.230.230.89%15,260
Oct 8, 20250.230.230.230.230.23-0.44%314,900
Oct 7, 20250.230.230.230.230.23-50,230
Oct 6, 20250.230.230.230.230.23-0.44%159,320
Oct 5, 20250.230.230.230.230.23-0.44%42,630
Oct 2, 20250.230.230.230.230.23-0.44%553,696
Oct 1, 20250.230.230.230.230.231.78%100
Sep 30, 20250.230.230.230.230.23-1.75%315,438
Sep 29, 20250.230.230.230.230.23-1.72%893,481
Sep 28, 20250.230.230.230.230.23-0.43%566,915
Sep 25, 20250.230.230.230.230.230.43%52,900
Sep 24, 20250.240.240.230.230.23-0.85%454,919
Sep 23, 20250.240.240.230.240.24-0.42%285,588
Sep 22, 20250.240.240.240.240.24-0.84%217,894
Sep 21, 20250.240.240.240.240.24-1.65%252,234
Sep 18, 20250.240.240.240.240.240.41%79,242
Sep 17, 20250.240.240.240.240.24-1.23%203,350
Sep 16, 20250.240.240.240.240.240.83%265,064
Sep 15, 20250.240.240.240.240.24-0.41%579,589
Sep 14, 20250.250.250.240.240.24-0.82%306,025
Sep 11, 20250.250.250.250.250.25-0.81%268,227
Sep 10, 20250.250.250.250.250.25-0.40%310,393
Sep 9, 20250.250.250.250.250.25-0.80%170,154
Sep 8, 20250.250.250.250.250.25-1.19%247,460
Sep 4, 20250.260.260.250.250.25-1.94%419,402
Sep 3, 20250.260.260.250.260.26-0.77%194,400
Sep 2, 20250.260.260.260.260.26-147,891
Sep 1, 20250.250.260.250.260.264.84%1,582,190
Aug 31, 20250.250.250.250.250.250.40%23,753
Aug 28, 20250.250.250.250.250.25-0.40%6,800
Aug 27, 20250.250.250.250.250.25-79,427
Aug 26, 20250.250.250.250.250.25-0.40%447,464
Aug 25, 20250.250.250.250.250.250.40%25,165
Aug 24, 20250.250.250.250.250.25-0.40%64,214
Aug 21, 20250.250.250.250.250.25-0.40%84,470
Aug 20, 20250.250.250.250.250.25-235,100
Aug 19, 20250.250.250.250.250.25-0.79%51,000
Aug 18, 20250.250.260.250.250.25-0.79%203,850
Aug 17, 20250.260.260.250.250.25-0.78%47,622
Aug 14, 20250.250.260.250.260.260.79%1,394,529
Aug 13, 20250.250.250.250.250.250.79%232,320
Aug 12, 20250.250.250.250.250.250.80%18,665
Aug 11, 20250.250.260.250.250.25-1.96%330,976
Aug 10, 20250.250.260.250.260.261.59%133,040
Aug 7, 20250.240.260.240.250.254.58%1,156,883
Aug 6, 20250.240.240.240.240.24-1,500
Aug 5, 20250.240.240.240.240.24-1.23%201,000
Aug 4, 20250.250.250.240.240.24-2.02%176,783
Aug 3, 20250.250.250.250.250.25-0.80%300,200
Jul 31, 20250.240.250.240.250.254.17%2,780,995
Jul 30, 20250.240.240.240.240.241.69%181,898
Jul 29, 20250.240.240.240.240.24-0.42%40,848
Jul 28, 20250.240.240.240.240.24-0.42%3,000
Jul 27, 20250.240.240.240.240.24-0.83%132,100
Jul 24, 20250.240.240.240.240.24-1,570,783
Jul 23, 20250.240.240.240.240.24-2.04%7,111
Jul 22, 20250.240.250.240.250.252.08%867,258
Jul 21, 20250.220.240.220.240.247.14%539,053
Jul 20, 20250.220.220.220.220.220.90%192,107
Jul 17, 20250.210.220.210.220.223.74%245,693
Jul 16, 20250.210.210.210.210.211.90%373,780
Jul 15, 20250.200.210.200.210.21-3.23%186,300