Voltamp Energy SAOG (MSM:VOES)
Oman
· Delayed Price · Currency is OMR 1.790
+0.010 (0.56%)
At close: Mar 5, 2026
Voltamp Energy SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | 0.56% | 7,793 |
| Mar 4, 2026 | 1.80 | 1.80 | 1.72 | 1.78 | 1.78 | - | 140,045 |
| Mar 3, 2026 | 1.87 | 1.87 | 1.78 | 1.78 | 1.78 | -4.81% | 1,738 |
| Mar 2, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | 64,958 |
| Mar 1, 2026 | 1.85 | 1.85 | 1.79 | 1.85 | 1.85 | -1.60% | 469,849 |
| Feb 26, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 1.62% | 19,411 |
| Feb 25, 2026 | 1.77 | 1.86 | 1.77 | 1.85 | 1.85 | 1.93% | 22,932 |
| Feb 24, 2026 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 0.83% | 66,141 |
| Feb 23, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 28,658 |
| Feb 22, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | - | 25,967 |
| Feb 19, 2026 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | -1.64% | 74,280 |
| Feb 18, 2026 | 1.77 | 1.86 | 1.77 | 1.83 | 1.83 | 3.39% | 91,422 |
| Feb 17, 2026 | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | 0.34% | 124,590 |
| Feb 16, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | 0.80% | 21,133 |
| Feb 15, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | - | 30,761 |
| Feb 12, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.62% | 64,827 |
| Feb 11, 2026 | 1.69 | 1.76 | 1.69 | 1.76 | 1.76 | 0.06% | 215,880 |
| Feb 10, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | - | 24,100 |
| Feb 9, 2026 | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | -0.56% | 15,849 |
| Feb 8, 2026 | 1.68 | 1.78 | 1.68 | 1.77 | 1.77 | 5.36% | 214,129 |
| Feb 5, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 12,230 |
| Feb 4, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 16,692 |
| Feb 3, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | - | 17,567 |
| Feb 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 23,672 |
| Feb 1, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | - | 18,969 |
| Jan 29, 2026 | 1.69 | 1.83 | 1.69 | 1.70 | 1.70 | 0.35% | 176,002 |
| Jan 28, 2026 | 1.55 | 1.69 | 1.55 | 1.69 | 1.69 | 10.00% | 60,368 |
| Jan 27, 2026 | 1.42 | 1.54 | 1.42 | 1.54 | 1.54 | 10.00% | 115,169 |
| Jan 26, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -3.05% | 15,939 |
| Jan 25, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | -0.07% | 8,971 |
| Jan 22, 2026 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 3.21% | 122,670 |
| Jan 21, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | - | 23,749 |
| Jan 20, 2026 | 1.40 | 1.44 | 1.40 | 1.40 | 1.40 | 0.29% | 53,235 |
| Jan 19, 2026 | 1.29 | 1.40 | 1.29 | 1.40 | 1.40 | 9.92% | 42,714 |
| Jan 14, 2026 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 5.83% | 63,321 |
| Jan 13, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.74% | 12,826 |
| Jan 12, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.90% | 17,125 |
| Jan 11, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 3.39% | 170,094 |
| Jan 8, 2026 | 1.09 | 1.20 | 1.09 | 1.18 | 1.18 | 7.76% | 258,840 |
| Jan 7, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 21,429 |
| Jan 6, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.34% | 32,522 |
| Jan 5, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 40,686 |
| Jan 4, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 5,174 |
| Jan 1, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 25,373 |
| Dec 31, 2025 | 1.10 | 1.12 | 1.05 | 1.07 | 1.07 | -2.73% | 381,757 |
| Dec 30, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.10% | 352,956 |
| Dec 29, 2025 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | -0.09% | 12,203 |
| Dec 28, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 1.78% | 11,652 |
| Dec 25, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.64% | 2,719 |
| Dec 24, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -0.09% | 887 |
| Dec 23, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 41,210 |
| Dec 22, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.82% | 29,017 |
| Dec 21, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 0.93% | 5,683 |
| Dec 18, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 1.50% | 278,113 |
| Dec 17, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | 0.47% | 163,630 |
| Dec 16, 2025 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.09% | 37,328 |
| Dec 15, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | 1.05% | 45,938 |
| Dec 14, 2025 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | 0.96% | 21,919 |
| Dec 11, 2025 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 4.00% | 29,969 |
| Dec 10, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -4.76% | 32,218 |
| Dec 9, 2025 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 9.26% | 101,592 |
| Dec 8, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.59% | 1,144,251 |
| Dec 7, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.18% | 1,645 |
| Dec 4, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 6,351 |
| Dec 3, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.43% | 45,837 |
| Dec 2, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -0.11% | 20,763 |
| Dec 1, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.38% | 650 |
| Nov 30, 2025 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | 0.53% | 3,844 |
| Nov 25, 2025 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | -1.05% | 16,685 |
| Nov 24, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 2.70% | 101,873 |
| Nov 23, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 4,032 |
| Nov 20, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 3,957 |
| Nov 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 2,600 |
| Nov 18, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.64% | 24,083 |
| Nov 17, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.11% | 3,576 |
| Nov 16, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | - | 14,650 |
| Nov 13, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -0.85% | 25,793 |
| Nov 12, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 4,161 |
| Nov 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Nov 10, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | 0.53% | 16,746 |
| Nov 9, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 2.72% | 4,134 |
| Nov 6, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.18% | 11,145 |
| Nov 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.75% | 6,611 |
| Nov 4, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.74% | 29,600 |
| Nov 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 3,900 |
| Nov 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.56% | 1,300 |
| Oct 30, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.59% | 19,116 |
| Oct 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.87% | 823 |
| Oct 28, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | - | 11,291 |
| Oct 27, 2025 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | -0.10% | 4,015 |
| Oct 26, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 3.10% | 10,794 |
| Oct 23, 2025 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -3.01% | 638 |
| Oct 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 800 |
| Oct 21, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | - | 12,058 |
| Oct 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 19, 2025 | 0.96 | 0.97 | 0.93 | 0.96 | 0.96 | -0.10% | 5,302 |
| Oct 16, 2025 | 0.93 | 0.98 | 0.93 | 0.97 | 0.97 | 3.76% | 52,503 |
| Oct 15, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -4.81% | 212,896 |
| Oct 14, 2025 | 0.90 | 0.98 | 0.87 | 0.98 | 0.98 | 9.16% | 136,800 |
| Oct 13, 2025 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 0.56% | 188,396 |