Skip to main content
Oman Telecommunications Company SAOG (MSM:OTEL)
Oman flag Oman · Delayed Price · Currency is OMR
1.282
0.00 (0.00%)
At close: Mar 5, 2026

MSM:OTEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.281.281.281.281.28-3,889,817
Mar 4, 20261.281.281.281.281.28-0.08%3,696,614
Mar 3, 20261.291.291.281.281.28-0.54%1,031,577
Mar 2, 20261.291.291.281.291.290.31%6,596,596
Mar 1, 20261.301.301.271.291.29-1.68%986,699
Feb 26, 20261.281.311.281.311.312.03%9,443,276
Feb 25, 20261.271.281.271.281.280.94%7,818,422
Feb 24, 20261.241.281.241.271.272.50%8,113,349
Feb 23, 20261.241.241.241.241.24-0.08%7,047,021
Feb 22, 20261.241.251.241.241.240.08%3,991,304
Feb 19, 20261.241.241.231.241.240.73%3,671,405
Feb 18, 20261.211.231.211.231.231.57%6,730,939
Feb 17, 20261.211.211.211.211.21-3.12%5,569,382
Feb 16, 20261.211.261.211.251.253.48%4,815,053
Feb 15, 20261.201.211.201.211.211.17%6,053,439
Feb 12, 20261.201.201.191.191.19-0.25%8,415,219
Feb 11, 20261.201.201.201.201.20-0.17%5,835,434
Feb 10, 20261.201.201.191.201.20-0.08%5,062,890
Feb 9, 20261.111.201.101.201.208.50%10,183,570
Feb 8, 20261.091.111.091.111.111.47%4,704,236
Feb 5, 20261.091.091.091.091.09-0.18%5,048,829
Feb 4, 20261.091.101.091.091.09-0.09%4,427,940
Feb 3, 20261.101.101.091.091.09-0.55%3,380,190
Feb 2, 20261.101.101.101.101.10-0.09%2,933,255
Feb 1, 20261.101.101.091.101.10-0.27%4,179,278
Jan 29, 20261.101.101.101.101.100.46%8,110,061
Jan 28, 20261.101.101.101.101.10-6,622,213
Jan 27, 20261.081.101.081.101.101.48%6,655,925
Jan 26, 20261.081.091.081.081.08-0.28%4,252,329
Jan 25, 20261.091.091.081.091.09-0.09%3,851,304
Jan 22, 20261.091.091.091.091.09-0.18%4,274,916
Jan 21, 20261.101.101.091.091.09-1.09%4,239,503
Jan 20, 20261.101.101.101.101.100.09%2,417,157
Jan 19, 20261.101.101.091.101.10-0.09%8,778,963
Jan 14, 20261.091.101.091.101.101.29%4,509,587
Jan 13, 20261.081.091.081.091.090.28%2,690,141
Jan 12, 20261.081.091.081.081.080.28%2,434,011
Jan 11, 20261.081.081.081.081.08-2,340,771
Jan 8, 20261.081.081.081.081.080.19%2,541,098
Jan 7, 20261.081.081.081.081.08-3,314,142
Jan 6, 20261.081.081.081.081.08-0.19%2,733,627
Jan 5, 20261.081.081.071.081.080.56%4,811,993
Jan 4, 20261.061.081.061.071.071.51%2,877,759
Jan 1, 20261.041.061.041.061.061.63%1,206,687
Dec 31, 20251.051.051.041.041.04-0.67%5,453,909
Dec 30, 20251.051.051.051.051.05-2,429,702
Dec 29, 20251.051.051.051.051.05-0.47%2,033,820
Dec 28, 20251.061.061.051.051.05-0.28%4,083,131
Dec 25, 20251.061.061.061.061.06-0.19%1,626,960
Dec 24, 20251.061.061.061.061.06-0.38%1,676,725
Dec 23, 20251.071.071.061.061.06-0.28%2,738,384
Dec 22, 20251.071.071.071.071.07-0.37%2,133,192
Dec 21, 20251.071.071.071.071.07-0.47%2,677,844
Dec 18, 20251.071.081.071.071.070.28%1,916,417
Dec 17, 20251.071.071.071.071.07-0.37%2,423,906
Dec 16, 20251.081.081.081.081.08-0.28%2,052,013
Dec 15, 20251.081.081.081.081.080.09%1,358,585
Dec 14, 20251.081.081.081.081.08-0.09%1,480,194
Dec 11, 20251.081.081.081.081.08-0.09%1,263,096
Dec 10, 20251.081.081.081.081.080.19%1,953,194
Dec 9, 20251.081.081.081.081.080.19%1,342,549
Dec 8, 20251.071.081.071.081.080.09%813,338
Dec 7, 20251.071.081.071.071.070.09%1,404,600
Dec 4, 20251.071.081.071.071.07-0.09%6,011,082
Dec 3, 20251.061.071.061.071.071.32%2,250,291
Dec 2, 20251.041.061.041.061.061.92%3,347,879
Dec 1, 20251.031.041.031.041.040.78%5,069,787
Nov 30, 20251.011.041.011.031.032.08%2,787,849
Nov 25, 20251.011.011.011.011.01-0.30%642,552
Nov 24, 20251.021.021.011.011.01-0.10%648,366
Nov 23, 20251.021.021.021.021.02-0.29%776,394
Nov 20, 20251.021.021.021.021.02-0.29%1,235,988
Nov 19, 20251.021.021.021.021.02-0.29%387,335
Nov 18, 20251.051.051.011.021.02-2.29%1,592,314
Nov 17, 20251.061.061.051.051.05-1.13%1,518,993
Nov 16, 20251.061.061.061.061.060.19%882,490
Nov 13, 20251.061.061.061.061.06-0.28%952,337
Nov 12, 20251.061.061.061.061.060.19%1,626,973
Nov 11, 20251.051.061.041.061.061.44%1,753,665
Nov 10, 20251.031.051.031.041.041.75%1,986,120
Nov 9, 20251.031.031.021.031.03-0.29%1,521,986
Nov 6, 20251.031.031.031.031.03-0.29%800,702
Nov 5, 20251.041.041.031.031.03-0.58%1,248,235
Nov 4, 20251.041.041.041.041.04-2,107,155
Nov 3, 20251.041.041.041.041.040.10%1,742,696
Nov 2, 20251.041.041.041.041.04-0.19%1,365,484
Oct 30, 20251.041.041.041.041.040.29%1,472,593
Oct 29, 20251.041.041.041.041.04-1,244,785
Oct 28, 20251.041.041.041.041.04-0.10%1,515,932
Oct 27, 20251.041.041.041.041.04-0.38%1,558,768
Oct 26, 20251.041.041.041.041.04-0.10%800,240
Oct 23, 20251.021.041.021.041.041.86%1,977,937
Oct 22, 20251.001.031.001.021.021.99%2,171,093
Oct 21, 20251.001.001.001.001.000.50%2,327,120
Oct 20, 20251.001.001.001.001.000.10%2,303,800
Oct 19, 20250.991.000.991.001.000.30%1,004,401
Oct 16, 20251.001.000.990.990.99-0.60%1,515,468
Oct 15, 20251.021.021.001.001.00-1.86%3,505,554
Oct 14, 20251.021.031.021.021.02-0.49%2,629,552
Oct 13, 20251.031.041.021.021.02-0.78%2,367,085