Skip to main content
Omani Qatari Telecommunications Company SAOG (MSM:ORDS)
Oman flag Oman · Delayed Price · Currency is OMR
0.354
0.00 (0.00%)
At close: Mar 5, 2026

MSM:ORDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.350.350.350.350.35-29,302
Mar 4, 20260.350.350.350.350.35-453,598
Mar 3, 20260.350.350.350.350.35-69,207
Mar 2, 20260.350.350.350.350.350.28%70,900
Mar 1, 20260.360.360.330.350.35-1.94%832,230
Feb 26, 20260.360.360.360.360.360.56%2,068,665
Feb 25, 20260.340.360.340.360.365.29%1,124,623
Feb 24, 20260.340.340.340.340.341.19%1,102,761
Feb 23, 20260.340.340.330.340.340.60%693,971
Feb 22, 20260.340.340.330.330.33-0.30%295,478
Feb 19, 20260.340.340.340.340.34-1.47%1,701,657
Feb 18, 20260.350.350.340.340.34-2.58%1,259,665
Feb 17, 20260.350.350.350.350.350.29%260,393
Feb 16, 20260.350.350.350.350.35-0.57%986,873
Feb 15, 20260.350.350.340.350.350.57%508,348
Feb 12, 20260.330.350.330.350.354.82%1,741,787
Feb 11, 20260.330.340.330.330.331.84%904,781
Feb 10, 20260.320.330.320.330.332.84%1,006,683
Feb 9, 20260.310.320.310.320.321.60%3,452,931
Feb 8, 20260.300.320.300.310.314.00%4,148,235
Feb 5, 20260.300.300.300.300.301.01%1,003,706
Feb 4, 20260.290.300.290.300.301.02%1,468,183
Feb 3, 20260.290.290.290.290.290.34%2,074
Feb 2, 20260.290.290.290.290.290.69%839,880
Feb 1, 20260.290.290.290.290.29-0.68%350,296
Jan 29, 20260.300.300.290.290.29-0.68%1,441,422
Jan 28, 20260.300.300.290.300.30-0.67%209,875
Jan 27, 20260.290.300.290.300.301.37%1,676,461
Jan 26, 20260.290.290.290.290.290.34%542,171
Jan 25, 20260.290.290.290.290.29-0.34%216,038
Jan 22, 20260.300.300.290.290.29-0.68%731,373
Jan 21, 20260.300.300.300.300.300.34%34,000
Jan 20, 20260.300.300.290.290.290.68%695,989
Jan 19, 20260.290.300.290.290.29-2.01%600,609
Jan 14, 20260.300.300.300.300.30-1.32%2,287,467
Jan 13, 20260.300.300.300.300.30-0.66%290,788
Jan 12, 20260.300.300.300.300.30-359,800
Jan 11, 20260.300.300.300.300.300.33%1,032,118
Jan 8, 20260.310.310.300.300.30-0.98%2,180,740
Jan 7, 20260.300.310.300.310.31-901,545
Jan 6, 20260.300.310.300.310.313.38%3,190,833
Jan 5, 20260.290.300.290.300.301.37%1,010,610
Jan 4, 20260.290.290.290.290.290.69%1,005,500
Jan 1, 20260.290.290.290.290.291.75%3,000
Dec 31, 20250.290.290.280.290.29-1,563,813
Dec 30, 20250.290.290.280.290.29-0.70%848,178
Dec 29, 20250.290.290.290.290.29-1.03%2,798,583
Dec 28, 20250.290.290.290.290.29-0.34%1,558,253
Dec 25, 20250.290.290.290.290.290.34%695,246
Dec 24, 20250.290.290.290.290.29-0.34%693,637
Dec 23, 20250.300.300.290.290.29-1.36%460,150
Dec 22, 20250.300.300.300.300.30-1.01%448,833
Dec 21, 20250.300.300.300.300.300.34%1,524,170
Dec 18, 20250.300.300.300.300.30-0.67%550,222
Dec 17, 20250.300.300.300.300.301.01%2,572,466
Dec 16, 20250.290.300.290.300.300.34%4,161,951
Dec 15, 20250.300.300.300.300.30--
Dec 14, 20250.290.300.290.300.300.34%483,013
Dec 11, 20250.290.290.290.290.29-0.34%199,544
Dec 10, 20250.300.300.290.300.30-143,641
Dec 9, 20250.290.300.290.300.301.03%1,048,174
Dec 8, 20250.300.300.290.290.29-1.02%271,421
Dec 7, 20250.290.300.290.300.302.43%1,002,073
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