Skip to main content
Omani Qatari Telecommunications Company SAOG (MSM:ORDS)
Oman flag Oman · Delayed Price · Currency is OMR
0.365
+0.004 (1.11%)
At close: Apr 28, 2026

MSM:ORDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.360.370.360.370.371.11%797,902
Apr 27, 20260.360.370.360.360.360.84%1,175,316
Apr 26, 20260.360.360.360.360.36-0.56%297,563
Apr 23, 20260.360.370.360.360.36-0.83%599,141
Apr 22, 20260.360.370.360.360.36-0.82%770,179
Apr 21, 20260.370.370.370.370.37-0.54%428,022
Apr 20, 20260.360.370.360.370.371.38%340,900
Apr 19, 20260.370.370.360.360.36-0.55%564,179
Apr 16, 20260.380.380.360.370.37-1,041,971
Apr 15, 20260.370.370.360.370.37-342,040
Apr 14, 20260.370.370.360.370.37-0.82%81,550
Apr 13, 20260.370.370.370.370.37-0.54%97,517
Apr 12, 20260.370.370.370.370.37-313,992
Apr 9, 20260.370.370.370.370.37-0.27%108,300
Apr 8, 20260.370.370.360.370.371.37%992,556
Apr 7, 20260.370.370.370.370.37-0.54%59,850
Apr 6, 20260.370.370.370.370.37-0.54%1,594,314
Apr 5, 20260.380.380.350.370.37-1.60%641,080
Apr 2, 20260.380.390.380.380.380.27%3,292,242
Apr 1, 20260.370.380.360.380.383.88%1,830,083
Mar 31, 20260.360.360.360.360.360.28%522,300
Mar 30, 20260.360.360.360.360.36-0.28%98,433
Mar 29, 20260.360.360.360.360.36-0.55%17,100
Mar 26, 20260.370.370.360.360.36-1.09%499,788
Mar 25, 20260.370.370.370.370.370.55%812,354
Mar 24, 20260.360.370.360.370.37-48,380
Mar 18, 20260.370.370.360.370.370.27%604,555
Mar 17, 20260.370.370.360.360.36-0.82%340,642
Mar 16, 20260.370.370.350.370.37-2.13%237,840
Mar 15, 20260.380.380.380.380.36-1.06%352,807
Mar 12, 20260.380.380.380.380.37-0.79%775,495
Mar 11, 20260.390.390.380.380.37-1.29%471,265
Mar 10, 20260.370.390.370.390.382.65%1,843,823
Mar 9, 20260.350.380.350.380.37-0.53%1,856,682
Mar 8, 20260.350.380.350.380.377.06%2,126,532
Mar 5, 20260.350.350.350.350.34-29,302
Mar 4, 20260.350.350.350.350.34-453,598
Mar 3, 20260.350.350.350.350.34-69,207
Mar 2, 20260.350.350.350.350.340.28%70,900
Mar 1, 20260.360.360.330.350.34-1.94%832,230
Feb 26, 20260.360.360.360.360.350.56%2,068,665
Feb 25, 20260.340.360.340.360.355.29%1,124,623
Feb 24, 20260.340.340.340.340.331.19%1,102,761
Feb 23, 20260.340.340.330.340.330.60%693,971
Feb 22, 20260.340.340.330.330.32-0.30%295,478
Feb 19, 20260.340.340.340.340.32-1.47%1,701,657
Feb 18, 20260.350.350.340.340.33-2.58%1,259,665
Feb 17, 20260.350.350.350.350.340.29%260,393
Feb 16, 20260.350.350.350.350.34-0.57%986,873
Feb 15, 20260.350.350.340.350.340.57%508,348
Feb 12, 20260.330.350.330.350.344.82%1,741,787
Feb 11, 20260.330.340.330.330.321.84%904,781
Feb 10, 20260.320.330.320.330.322.84%1,006,683
Feb 9, 20260.310.320.310.320.311.60%3,452,931
Feb 8, 20260.300.320.300.310.304.00%4,148,235
Feb 5, 20260.300.300.300.300.291.01%1,003,706
Feb 4, 20260.290.300.290.300.291.02%1,468,183
Feb 3, 20260.290.290.290.290.280.34%2,074
Feb 2, 20260.290.290.290.290.280.69%839,880
Feb 1, 20260.290.290.290.290.28-0.68%350,296
Jan 29, 20260.300.300.290.290.28-0.68%1,441,422
Jan 28, 20260.300.300.290.300.29-0.67%209,875
Jan 27, 20260.290.300.290.300.291.37%1,676,461
Jan 26, 20260.290.290.290.290.280.34%542,171
Jan 25, 20260.290.290.290.290.28-0.34%216,038
Jan 22, 20260.300.300.290.290.28-0.68%731,373
Jan 21, 20260.300.300.300.300.290.34%34,000
Jan 20, 20260.300.300.290.290.280.68%695,989
Jan 19, 20260.290.300.290.290.28-2.01%600,609
Jan 14, 20260.300.300.300.300.29-1.32%2,287,467
Jan 13, 20260.300.300.300.300.29-0.66%290,788
Jan 12, 20260.300.300.300.300.29-359,800
Jan 11, 20260.300.300.300.300.290.33%1,032,118
Jan 8, 20260.310.310.300.300.29-0.98%2,180,740
Jan 7, 20260.300.310.300.310.30-901,545
Jan 6, 20260.300.310.300.310.303.38%3,190,833
Jan 5, 20260.290.300.290.300.291.37%1,010,610
Jan 4, 20260.290.290.290.290.280.69%1,005,500
Jan 1, 20260.290.290.290.290.281.75%3,000
Dec 31, 20250.290.290.280.290.28-1,563,813
Dec 30, 20250.290.290.280.290.28-0.70%848,178
Dec 29, 20250.290.290.290.290.28-1.03%2,798,583
Dec 28, 20250.290.290.290.290.28-0.34%1,558,253
Dec 25, 20250.290.290.290.290.280.34%695,246
Dec 24, 20250.290.290.290.290.28-0.34%693,637
Dec 23, 20250.300.300.290.290.28-1.36%460,150
Dec 22, 20250.300.300.300.300.29-1.01%448,833
Dec 21, 20250.300.300.300.300.290.34%1,524,170
Dec 18, 20250.300.300.300.300.29-0.67%550,222
Dec 17, 20250.300.300.300.300.291.01%2,572,466
Dec 16, 20250.290.300.290.300.290.34%4,161,951
Dec 15, 20250.300.300.300.300.29--
Dec 14, 20250.290.300.290.300.290.34%483,013
Dec 11, 20250.290.290.290.290.28-0.34%199,544
Dec 10, 20250.300.300.290.300.29-143,641
Dec 9, 20250.290.300.290.300.291.03%1,048,174
Dec 8, 20250.300.300.290.290.28-1.02%271,421
Dec 7, 20250.290.300.290.300.292.43%1,002,073
Dec 4, 20250.290.290.290.290.28-447,964
Dec 3, 20250.290.290.290.290.28-0.35%197,173