Oman Telecommunications Company SAOG (MSM:OTEL)
Oman
· Delayed Price · Currency is OMR 1.073
-0.001 (-0.09%)
At close: Dec 4, 2025
MSM:OTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.09% | 6,011,082 |
| Dec 3, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.32% | 2,250,291 |
| Dec 2, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 3,347,879 |
| Dec 1, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.78% | 5,069,787 |
| Nov 30, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 2.08% | 2,787,849 |
| Nov 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.30% | 642,552 |
| Nov 24, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.10% | 648,366 |
| Nov 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.29% | 776,394 |
| Nov 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.29% | 1,235,988 |
| Nov 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.29% | 387,335 |
| Nov 18, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.29% | 1,592,314 |
| Nov 17, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.13% | 1,518,993 |
| Nov 16, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.19% | 882,490 |
| Nov 13, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.28% | 952,337 |
| Nov 12, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.19% | 1,626,973 |
| Nov 11, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 1.44% | 1,753,665 |
| Nov 10, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 1.75% | 1,986,120 |
| Nov 9, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.29% | 1,521,986 |
| Nov 6, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.29% | 800,702 |
| Nov 5, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.58% | 1,248,235 |
| Nov 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 2,107,155 |
| Nov 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.10% | 1,742,696 |
| Nov 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.19% | 1,365,484 |
| Oct 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.29% | 1,472,593 |
| Oct 29, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1,244,785 |
| Oct 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.10% | 1,515,932 |
| Oct 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.38% | 1,558,768 |
| Oct 26, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.10% | 800,240 |
| Oct 23, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.86% | 1,977,937 |
| Oct 22, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 1.99% | 2,171,093 |
| Oct 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 2,327,120 |
| Oct 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.10% | 2,303,800 |
| Oct 19, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.30% | 1,004,401 |
| Oct 16, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.60% | 1,515,468 |
| Oct 15, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.86% | 3,505,554 |
| Oct 14, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.49% | 2,629,552 |
| Oct 13, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.78% | 2,367,085 |
| Oct 12, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.67% | 1,914,121 |
| Oct 9, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 3.49% | 1,100,145 |
| Oct 8, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.08% | 895,609 |
| Oct 7, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -1.74% | 1,649,465 |
| Oct 6, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.77% | 1,646,672 |
| Oct 5, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.38% | 1,685,166 |
| Oct 2, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.52% | 1,725,264 |
| Oct 1, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.92% | 3,417,820 |
| Sep 30, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.28% | 1,048,723 |
| Sep 29, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.27% | 7,460,475 |
| Sep 28, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 1.11% | 4,550,365 |
| Sep 25, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.09% | 2,000,567 |
| Sep 24, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.86% | 4,955,846 |