Skip to main content
Oman Telecommunications Company SAOG (MSM:OTEL)
Oman flag Oman · Delayed Price · Currency is OMR
1.555
+0.038 (2.50%)
At close: Apr 28, 2026

MSM:OTEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.521.561.521.561.562.50%10,543,790
Apr 27, 20261.521.521.521.521.52-0.20%3,078,731
Apr 26, 20261.521.531.521.521.52-4,309,164
Apr 23, 20261.521.521.521.521.52-0.13%2,902,397
Apr 22, 20261.521.521.521.521.520.13%5,093,658
Apr 21, 20261.521.521.521.521.52-0.26%3,929,538
Apr 20, 20261.531.531.521.521.52-0.39%5,357,558
Apr 19, 20261.541.541.531.531.53-0.52%751,845
Apr 16, 20261.541.551.521.541.540.39%2,515,738
Apr 15, 20261.541.541.531.531.53-0.33%5,955,290
Apr 14, 20261.541.541.541.541.54-0.07%3,469,451
Apr 13, 20261.531.541.531.541.540.20%4,675,103
Apr 12, 20261.551.551.541.541.54-0.32%4,616,165
Apr 9, 20261.551.551.541.541.54-0.65%1,265,291
Apr 8, 20261.561.561.551.551.55-0.45%1,874,433
Apr 7, 20261.561.561.561.561.560.06%3,408,247
Apr 6, 20261.561.561.551.561.560.06%3,832,279
Apr 5, 20261.551.561.551.561.560.13%4,570,772
Apr 2, 20261.551.551.551.551.550.06%6,144,722
Apr 1, 20261.551.561.551.551.550.06%3,569,838
Mar 31, 20261.551.551.541.551.550.06%5,423,154
Mar 30, 20261.551.561.511.551.55-0.83%4,000,350
Mar 29, 20261.531.561.521.561.512.56%3,322,223
Mar 26, 20261.511.521.511.521.470.66%3,037,772
Mar 25, 20261.421.511.421.511.467.30%7,444,456
Mar 24, 20261.331.411.331.411.366.09%6,159,616
Mar 18, 20261.301.331.301.331.281.99%4,366,731
Mar 17, 20261.311.311.301.301.26-0.38%1,312,614
Mar 16, 20261.311.311.311.311.260.15%861,405
Mar 15, 20261.311.311.301.311.260.08%5,144,544
Mar 12, 20261.311.311.301.311.260.08%4,987,074
Mar 11, 20261.301.311.301.311.260.23%3,086,443
Mar 10, 20261.301.301.301.301.260.15%5,525,236
Mar 9, 20261.281.301.281.301.251.33%3,773,039
Mar 8, 20261.281.281.281.281.240.08%3,605,959
Mar 5, 20261.281.281.281.281.24-3,889,817
Mar 4, 20261.281.281.281.281.24-0.08%3,696,614
Mar 3, 20261.291.291.281.281.24-0.54%1,031,577
Mar 2, 20261.291.291.281.291.240.31%6,596,596
Mar 1, 20261.301.301.271.291.24-1.68%986,699
Feb 26, 20261.281.311.281.311.262.03%9,443,276
Feb 25, 20261.271.281.271.281.240.94%7,818,422
Feb 24, 20261.241.281.241.271.232.50%8,113,349
Feb 23, 20261.241.241.241.241.20-0.08%7,047,021
Feb 22, 20261.241.251.241.241.200.08%3,991,304
Feb 19, 20261.241.241.231.241.200.73%3,671,405
Feb 18, 20261.211.231.211.231.191.57%6,730,939
Feb 17, 20261.211.211.211.211.17-3.12%5,569,382
Feb 16, 20261.211.261.211.251.213.48%4,815,053
Feb 15, 20261.201.211.201.211.171.17%6,053,439
Feb 12, 20261.201.201.191.191.15-0.25%8,415,219
Feb 11, 20261.201.201.201.201.15-0.17%5,835,434
Feb 10, 20261.201.201.191.201.16-0.08%5,062,890
Feb 9, 20261.111.201.101.201.168.50%10,183,570
Feb 8, 20261.091.111.091.111.071.47%4,704,236
Feb 5, 20261.091.091.091.091.05-0.18%5,048,829
Feb 4, 20261.091.101.091.091.05-0.09%4,427,940
Feb 3, 20261.101.101.091.091.05-0.55%3,380,190
Feb 2, 20261.101.101.101.101.06-0.09%2,933,255
Feb 1, 20261.101.101.091.101.06-0.27%4,179,278
Jan 29, 20261.101.101.101.101.060.46%8,110,061
Jan 28, 20261.101.101.101.101.06-6,622,213
Jan 27, 20261.081.101.081.101.061.48%6,655,925
Jan 26, 20261.081.091.081.081.04-0.28%4,252,329
Jan 25, 20261.091.091.081.091.05-0.09%3,851,304
Jan 22, 20261.091.091.091.091.05-0.18%4,274,916
Jan 21, 20261.101.101.091.091.05-1.09%4,239,503
Jan 20, 20261.101.101.101.101.060.09%2,417,157
Jan 19, 20261.101.101.091.101.06-0.09%8,778,963
Jan 14, 20261.091.101.091.101.061.29%4,509,587
Jan 13, 20261.081.091.081.091.050.28%2,690,141
Jan 12, 20261.081.091.081.081.040.28%2,434,011
Jan 11, 20261.081.081.081.081.04-2,340,771
Jan 8, 20261.081.081.081.081.040.19%2,541,098
Jan 7, 20261.081.081.081.081.04-3,314,142
Jan 6, 20261.081.081.081.081.04-0.19%2,733,627
Jan 5, 20261.081.081.071.081.040.56%4,811,993
Jan 4, 20261.061.081.061.071.041.51%2,877,759
Jan 1, 20261.041.061.041.061.021.63%1,206,687
Dec 31, 20251.051.051.041.041.00-0.67%5,453,909
Dec 30, 20251.051.051.051.051.01-2,429,702
Dec 29, 20251.051.051.051.051.01-0.47%2,033,820
Dec 28, 20251.061.061.051.051.02-0.28%4,083,131
Dec 25, 20251.061.061.061.061.02-0.19%1,626,960
Dec 24, 20251.061.061.061.061.02-0.38%1,676,725
Dec 23, 20251.071.071.061.061.02-0.28%2,738,384
Dec 22, 20251.071.071.071.071.03-0.37%2,133,192
Dec 21, 20251.071.071.071.071.03-0.47%2,677,844
Dec 18, 20251.071.081.071.071.040.28%1,916,417
Dec 17, 20251.071.071.071.071.03-0.37%2,423,906
Dec 16, 20251.081.081.081.081.04-0.28%2,052,013
Dec 15, 20251.081.081.081.081.040.09%1,358,585
Dec 14, 20251.081.081.081.081.04-0.09%1,480,194
Dec 11, 20251.081.081.081.081.04-0.09%1,263,096
Dec 10, 20251.081.081.081.081.040.19%1,953,194
Dec 9, 20251.081.081.081.081.040.19%1,342,549
Dec 8, 20251.071.081.071.081.040.09%813,338
Dec 7, 20251.071.081.071.071.040.09%1,404,600
Dec 4, 20251.071.081.071.071.04-0.09%6,011,082
Dec 3, 20251.061.071.061.071.041.32%2,250,291