Voltamp Energy SAOG (MSM:VOES)
Oman
· Delayed Price · Currency is OMR 1.745
+0.005 (0.29%)
At close: Apr 28, 2026
Voltamp Energy SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | 0.29% | 19,213 |
| Apr 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.06% | 117,963 |
| Apr 26, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.51% | 12,422 |
| Apr 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 43,285 |
| Apr 22, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -1.13% | 32,374 |
| Apr 21, 2026 | 1.76 | 1.80 | 1.73 | 1.77 | 1.77 | 0.57% | 51,603 |
| Apr 20, 2026 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | - | 7,816 |
| Apr 19, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.17% | 1,943 |
| Apr 16, 2026 | 1.77 | 1.80 | 1.75 | 1.80 | 1.80 | -2.76% | 327,026 |
| Apr 15, 2026 | 1.86 | 1.86 | 1.75 | 1.85 | 1.85 | -1.07% | 106,307 |
| Apr 14, 2026 | 1.89 | 1.90 | 1.87 | 1.87 | 1.87 | -1.06% | 8,081 |
| Apr 13, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 1.61% | 3,518 |
| Apr 12, 2026 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | 10,019 |
| Apr 9, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | 0.21% | 12,438 |
| Apr 8, 2026 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | -1.79% | 25,236 |
| Apr 7, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.88% | 59,958 |
| Apr 6, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.80% | 14,862 |
| Apr 5, 2026 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 13,770 |
| Apr 2, 2026 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | 0.53% | 18,426 |
| Apr 1, 2026 | 1.71 | 1.90 | 1.71 | 1.89 | 1.89 | -0.53% | 11,280 |
| Mar 31, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | 1.50% | 21,736 |
| Mar 30, 2026 | 1.87 | 1.97 | 1.86 | 1.87 | 1.81 | - | 272,853 |
| Mar 29, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.81 | 1.52% | 8,354 |
| Mar 26, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.78 | 0.49% | 16,024 |
| Mar 25, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.77 | 0.49% | 18,217 |
| Mar 24, 2026 | 1.78 | 1.83 | 1.74 | 1.83 | 1.76 | 2.47% | 18,033 |
| Mar 18, 2026 | 1.78 | 1.80 | 1.78 | 1.78 | 1.72 | 0.17% | 829 |
| Mar 17, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.72 | -2.57% | 10,944 |
| Mar 16, 2026 | 1.83 | 1.83 | 1.79 | 1.83 | 1.76 | - | 77,398 |
| Mar 15, 2026 | 1.78 | 1.83 | 1.78 | 1.83 | 1.76 | - | 114,546 |
| Mar 12, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.76 | - | 33,311 |
| Mar 11, 2026 | 1.83 | 1.84 | 1.81 | 1.83 | 1.76 | 1.05% | 15,545 |
| Mar 10, 2026 | 1.78 | 1.87 | 1.78 | 1.81 | 1.74 | 1.57% | 16,368 |
| Mar 9, 2026 | 1.71 | 1.78 | 1.71 | 1.78 | 1.72 | 3.85% | 79,280 |
| Mar 8, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.65 | 2.21% | 20,817 |
| Mar 5, 2026 | 1.64 | 1.69 | 1.64 | 1.68 | 1.62 | 0.60% | 8,324 |
| Mar 4, 2026 | 1.69 | 1.69 | 1.61 | 1.67 | 1.61 | - | 149,596 |
| Mar 3, 2026 | 1.75 | 1.75 | 1.67 | 1.67 | 1.61 | -4.85% | 1,856 |
| Mar 2, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.69 | 1.10% | 69,388 |
| Mar 1, 2026 | 1.73 | 1.73 | 1.68 | 1.73 | 1.67 | -1.59% | 501,892 |
| Feb 26, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.70 | 1.62% | 20,734 |
| Feb 25, 2026 | 1.66 | 1.74 | 1.66 | 1.73 | 1.67 | 1.94% | 24,495 |
| Feb 24, 2026 | 1.69 | 1.71 | 1.69 | 1.70 | 1.64 | 0.83% | 70,651 |
| Feb 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.63 | - | 30,612 |
| Feb 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.63 | - | 27,737 |
| Feb 19, 2026 | 1.71 | 1.71 | 1.67 | 1.69 | 1.63 | -1.63% | 79,345 |
| Feb 18, 2026 | 1.66 | 1.74 | 1.66 | 1.71 | 1.65 | 3.38% | 97,656 |
| Feb 17, 2026 | 1.64 | 1.66 | 1.62 | 1.66 | 1.60 | 0.36% | 133,087 |
| Feb 16, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.59 | 0.79% | 22,574 |
| Feb 15, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.58 | - | 32,858 |
| Feb 12, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.58 | -0.67% | 69,248 |
| Feb 11, 2026 | 1.58 | 1.65 | 1.58 | 1.65 | 1.59 | 0.06% | 230,603 |
| Feb 10, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.59 | - | 25,743 |
| Feb 9, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.59 | -0.54% | 16,929 |
| Feb 8, 2026 | 1.57 | 1.67 | 1.57 | 1.66 | 1.60 | 5.34% | 228,732 |
| Feb 5, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.52 | -0.57% | 13,064 |
| Feb 4, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.53 | -0.57% | 17,830 |
| Feb 3, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.54 | - | 18,765 |
| Feb 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.54 | - | 25,286 |
| Feb 1, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.54 | - | 20,262 |
| Jan 29, 2026 | 1.59 | 1.71 | 1.59 | 1.59 | 1.54 | 0.32% | 188,005 |
| Jan 28, 2026 | 1.45 | 1.59 | 1.45 | 1.59 | 1.53 | 9.99% | 64,485 |
| Jan 27, 2026 | 1.33 | 1.44 | 1.33 | 1.44 | 1.39 | 9.99% | 123,023 |
| Jan 26, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.26 | -3.03% | 17,026 |
| Jan 25, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.30 | -0.07% | 9,582 |
| Jan 22, 2026 | 1.27 | 1.36 | 1.27 | 1.35 | 1.31 | 3.20% | 131,036 |
| Jan 21, 2026 | 1.27 | 1.31 | 1.26 | 1.31 | 1.26 | - | 25,368 |
| Jan 20, 2026 | 1.31 | 1.35 | 1.31 | 1.31 | 1.26 | 0.31% | 56,865 |
| Jan 19, 2026 | 1.21 | 1.31 | 1.21 | 1.31 | 1.26 | 9.92% | 45,627 |
| Jan 14, 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 1.15 | 5.88% | 67,639 |
| Jan 13, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.08 | -0.80% | 13,700 |
| Jan 12, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.09 | -0.88% | 18,292 |
| Jan 11, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.10 | 3.35% | 181,694 |
| Jan 8, 2026 | 1.02 | 1.12 | 1.02 | 1.11 | 1.07 | 7.80% | 276,492 |
| Jan 7, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 0.99 | - | 22,890 |
| Jan 6, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 0.99 | 2.30% | 34,740 |
| Jan 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | 43,460 |
| Jan 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | -0.89% | 5,526 |
| Jan 1, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.98 | 0.90% | 27,103 |
| Dec 31, 2025 | 1.03 | 1.05 | 0.98 | 1.00 | 0.97 | -2.72% | 407,792 |
| Dec 30, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 0.99 | 1.08% | 377,027 |
| Dec 29, 2025 | 1.02 | 1.02 | 0.99 | 1.02 | 0.98 | - | 13,035 |
| Dec 28, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 0.98 | 1.70% | 12,446 |
| Dec 25, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 0.97 | -2.62% | 2,904 |
| Dec 24, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 0.99 | -0.10% | 947 |
| Dec 23, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 0.99 | - | 44,020 |
| Dec 22, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 0.99 | 0.88% | 30,995 |
| Dec 21, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 0.99 | 0.89% | 6,070 |
| Dec 18, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 0.98 | 1.50% | 297,080 |
| Dec 17, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 0.96 | 0.47% | 174,789 |
| Dec 16, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.96 | -0.10% | 39,873 |
| Dec 15, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.96 | 1.05% | 49,070 |
| Dec 14, 2025 | 0.98 | 1.01 | 0.98 | 0.98 | 0.95 | 0.97% | 23,413 |
| Dec 11, 2025 | 0.94 | 0.98 | 0.94 | 0.97 | 0.94 | 3.99% | 32,012 |
| Dec 10, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.90 | -4.76% | 34,415 |
| Dec 9, 2025 | 0.90 | 0.98 | 0.90 | 0.98 | 0.95 | 9.27% | 108,520 |
| Dec 8, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.87 | 1.58% | 1,222,288 |
| Dec 7, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.85 | 1.18% | 1,757 |
| Dec 4, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.84 | - | 6,784 |
| Dec 3, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.84 | 0.42% | 48,963 |