Skip to main content
Voltamp Energy SAOG (MSM:VOES)
Oman flag Oman · Delayed Price · Currency is OMR
0.935
0.00 (0.00%)
At close: Dec 4, 2025

Voltamp Energy SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.940.950.940.940.94-6,351
Dec 3, 20250.930.940.930.940.940.43%45,837
Dec 2, 20250.930.940.930.930.93-0.11%20,763
Dec 1, 20250.930.930.930.930.93-1.38%650
Nov 30, 20250.920.960.920.950.950.53%3,844
Nov 25, 20250.940.960.930.940.94-1.05%16,685
Nov 24, 20250.920.950.920.950.952.70%101,873
Nov 23, 20250.920.930.920.930.93-4,032
Nov 20, 20250.920.930.920.930.93-3,957
Nov 19, 20250.930.930.930.930.93-2,600
Nov 18, 20250.930.930.930.930.93-0.64%24,083
Nov 17, 20250.930.930.930.930.93-0.11%3,576
Nov 16, 20250.940.950.930.930.93-14,650
Nov 13, 20250.940.950.930.930.93-0.85%25,793
Nov 12, 20250.940.950.940.940.94-1.05%4,161
Nov 11, 20250.950.950.950.950.95--
Nov 10, 20250.950.950.920.950.950.53%16,746
Nov 9, 20250.920.950.920.950.952.72%4,134
Nov 6, 20250.930.930.920.920.92-1.18%11,145
Nov 5, 20250.930.930.930.930.93-0.75%6,611
Nov 4, 20250.940.940.930.940.94-0.74%29,600
Nov 3, 20250.950.950.950.950.95-3,900
Nov 2, 20250.950.950.950.950.95-1.56%1,300
Oct 30, 20250.950.960.950.960.961.59%19,116
Oct 29, 20250.950.950.950.950.95-1.87%823
Oct 28, 20250.930.960.930.960.96-11,291
Oct 27, 20250.960.960.930.960.96-0.10%4,015
Oct 26, 20250.960.970.960.960.963.10%10,794
Oct 23, 20250.960.960.930.940.94-3.01%638
Oct 22, 20250.960.960.960.960.96-800
Oct 21, 20250.930.960.930.960.96-12,058
Oct 20, 20250.960.960.960.960.96--
Oct 19, 20250.960.970.930.960.96-0.10%5,302
Oct 16, 20250.930.980.930.970.973.76%52,503
Oct 15, 20250.980.980.930.930.93-4.81%212,896
Oct 14, 20250.900.980.870.980.989.16%136,800
Oct 13, 20250.880.900.870.900.900.56%188,396
Oct 12, 20250.890.890.890.890.89-1.11%277
Oct 9, 20250.870.900.870.900.903.45%12,204
Oct 8, 20250.870.870.870.870.87-3,308
Oct 7, 20250.870.870.870.870.87-100
Oct 6, 20250.870.870.870.870.87-478,320
Oct 5, 20250.870.900.870.870.87-1.14%48,724
Oct 2, 20250.880.880.880.880.88-2.22%114,418
Oct 1, 20250.870.900.870.900.90-411
Sep 30, 20250.900.900.900.900.900.56%15,000
Sep 29, 20250.880.900.870.900.902.87%61,000
Sep 28, 20250.840.870.840.870.872.35%89,934
Sep 25, 20250.850.850.850.850.85--
Sep 24, 20250.860.860.850.850.85-28,246
Sep 23, 20250.840.850.830.850.852.29%20,208
Sep 22, 20250.840.840.830.830.83-1.07%2,900
Sep 21, 20250.840.850.830.840.84-21,765
Sep 18, 20250.830.840.830.840.841.20%12,285
Sep 17, 20250.830.830.830.830.83-56,435
Sep 16, 20250.830.830.820.830.83-418,964
Sep 15, 20250.830.830.820.830.83-8,570
Sep 14, 20250.830.830.820.830.830.61%2,438
Sep 11, 20250.830.830.830.830.83-7,028
Sep 10, 20250.840.850.830.830.83-1.79%83,302
Sep 9, 20250.840.840.840.840.841.20%2,146
Sep 8, 20250.840.840.830.830.83-2.12%2,852
Sep 4, 20250.850.850.830.850.85-0.24%9,424
Sep 3, 20250.840.850.840.850.851.19%15,018
Sep 2, 20250.840.840.830.840.84-107,247
Sep 1, 20250.840.840.840.840.84-1.18%380
Aug 31, 20250.840.850.840.850.851.31%16,124
Aug 28, 20250.840.840.840.840.841.08%74,000
Aug 27, 20250.820.830.820.830.830.61%8,630
Aug 26, 20250.830.830.830.830.83-0.60%852
Aug 25, 20250.800.830.800.830.833.75%68,467
Aug 24, 20250.810.810.800.800.80-1.23%432,366
Aug 21, 20250.810.810.800.810.81-79,651
Aug 20, 20250.810.810.810.810.81-0.25%106,925
Aug 19, 20250.810.810.810.810.81-18,677
Aug 18, 20250.820.820.810.810.81-0.37%15,772
Aug 17, 20250.820.820.820.820.82-0.61%1,073
Aug 14, 20250.820.820.820.820.82-4,477
Aug 13, 20250.820.820.820.820.82-1,317
Aug 12, 20250.820.820.820.820.82-1.20%166
Aug 11, 20250.820.830.820.830.831.10%22,842
Aug 10, 20250.830.830.820.820.82-0.97%4,145
Aug 7, 20250.830.830.830.830.831.72%241
Aug 6, 20250.820.820.820.820.82-990
Aug 5, 20250.830.830.820.820.82-1.69%8,016
Aug 4, 20250.830.830.830.830.83-7,116
Aug 3, 20250.830.830.830.830.83--
Jul 31, 20250.820.850.810.830.831.10%148,195
Jul 30, 20250.810.820.810.820.821.23%28,693
Jul 29, 20250.810.810.810.810.81-1,063
Jul 28, 20250.820.820.810.810.81-1.22%5,051
Jul 27, 20250.820.820.820.820.82-0.61%17,617
Jul 24, 20250.820.830.820.830.83-0.60%4,442
Jul 23, 20250.850.850.820.830.830.61%14,527
Jul 22, 20250.830.830.830.830.83-1,492
Jul 21, 20250.830.830.820.830.83-8,485
Jul 20, 20250.830.830.830.830.83-0.60%17,000
Jul 17, 20250.840.840.830.830.83-0.60%7,233
Jul 16, 20250.830.840.830.840.84-0.60%16,984
Jul 15, 20250.880.880.840.840.84-2.33%83,453