Skip to main content
Oman Telecommunications Company SAOG (MSM:OTEL)
Oman flag Oman · Delayed Price · Currency is OMR
1.073
-0.001 (-0.09%)
At close: Dec 4, 2025

MSM:OTEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 12, 20251.041.041.031.031.03-0.67%1,914,121
Oct 9, 20251.001.041.001.041.043.49%1,100,145
Oct 8, 20251.011.011.001.001.00-1.08%895,609
Oct 7, 20251.031.041.021.021.02-1.74%1,649,465
Oct 6, 20251.041.041.031.031.03-0.77%1,646,672
Oct 5, 20251.051.051.041.041.04-0.38%1,685,166
Oct 2, 20251.071.071.051.051.05-2.52%1,725,264
Oct 1, 20251.081.081.071.071.07-0.92%3,417,820
Sep 30, 20251.101.101.081.081.08-1.28%1,048,723
Sep 29, 20251.091.101.091.101.100.27%7,460,475
Sep 28, 20251.081.091.081.091.091.11%4,550,365
Sep 25, 20251.081.081.081.081.080.09%2,000,567
Sep 24, 20251.051.081.051.081.082.86%4,955,846
Sep 23, 20251.031.051.031.051.051.84%2,055,877
Sep 22, 20251.031.031.031.031.030.10%189,571
Sep 21, 20251.031.031.031.031.03-200,867
Sep 18, 20251.031.031.031.031.03-176,162
Sep 17, 20251.041.041.021.031.03-0.58%452,901
Sep 16, 20251.041.041.041.041.04-0.38%3,065,797
Sep 15, 20251.041.041.041.041.04-0.10%2,669,342
Sep 14, 20251.051.051.041.041.04-0.67%312,383
Sep 11, 20251.061.061.051.051.05-0.85%383,889
Sep 10, 20251.071.071.061.061.06-1.21%1,790,070
Sep 9, 20251.041.071.041.071.073.18%2,003,967
Sep 8, 20251.041.051.041.041.04-0.77%169,411
Sep 4, 20251.051.051.041.051.05-0.48%373,685
Sep 3, 20251.041.051.041.051.050.86%1,245,274
Sep 2, 20251.031.051.031.041.040.97%2,858,085
Sep 1, 20251.001.041.001.031.033.93%11,997,450
Aug 31, 20250.990.990.990.990.99-0.20%153,460
Aug 28, 20250.990.990.990.990.99-302,385
Aug 27, 20251.001.000.990.990.99-0.10%314,005
Aug 26, 20251.001.000.991.001.000.10%567,100
Aug 25, 20251.001.000.990.990.99-0.30%10,856,090
Aug 24, 20251.001.001.001.001.00-0.30%374,390
Aug 21, 20251.001.000.981.001.000.40%481,610
Aug 20, 20251.001.001.001.001.00-0.20%252,080
Aug 19, 20250.991.010.991.001.000.81%825,225
Aug 18, 20250.980.990.980.990.991.23%465,523
Aug 17, 20250.970.980.970.980.980.31%306,125
Aug 14, 20250.920.980.920.980.986.09%1,640,251
Aug 13, 20250.920.920.910.920.920.55%680,219
Aug 12, 20250.910.910.910.910.910.22%2,128,124
Aug 11, 20250.910.910.910.910.910.22%252,009
Aug 10, 20250.900.910.900.910.911.34%358,991
Aug 7, 20250.890.910.890.900.901.58%347,409
Aug 6, 20250.890.890.880.880.88-0.23%12,950
Aug 5, 20250.880.890.880.890.890.45%262,694
Aug 4, 20250.880.880.880.880.88-38,038
Aug 3, 20250.890.890.880.880.88-0.90%289,523
Jul 31, 20250.890.890.890.890.89-79,164
Jul 30, 20250.900.900.890.890.89-0.56%118,701
Jul 29, 20250.900.900.890.900.90-0.44%246,169
Jul 28, 20250.900.910.900.900.90-0.11%250,857
Jul 27, 20250.900.900.900.900.90-0.22%305,201
Jul 24, 20250.900.900.900.900.90-250,916
Jul 23, 20250.910.910.900.900.90-0.44%123,189
Jul 22, 20250.900.910.900.910.910.67%286,483
Jul 21, 20250.890.900.890.900.901.12%269,668
Jul 20, 20250.880.890.880.890.890.68%346,645
Jul 17, 20250.880.890.880.880.880.68%251,855
Jul 16, 20250.880.880.880.880.880.23%44,575
Jul 15, 20250.870.880.870.880.880.69%279,307