Bank Dhofar SAOG (MSM:BKDB)
Oman · Delayed Price · Currency is OMR 0.1500
-0.0010 (-0.66%)
At close: Dec 29, 2025
Bank Dhofar SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 3,729,713 |
| Dec 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.03% | 1,685,888 |
| Dec 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | 1,524,000 |
| Dec 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 548,871 |
| Dec 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 4,289,000 |
| Dec 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 4,091,864 |
| Dec 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.35% | 4,927,024 |
| Dec 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 18,831,990 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 70,015 |
| Dec 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.00% | 1,533,895 |
| Dec 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.04% | 2,171,375 |
| Dec 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.34% | 1,157,352 |
| Dec 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 105,651 |
| Dec 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,290,667 |
| Dec 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,991,401 |
| Dec 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 1,885,594 |
| Dec 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 674,987 |
| Dec 4, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.30% | 1,773,329 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 57,800 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 164,000 |
| Dec 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 134,200 |
| Nov 30, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 60,496 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 50,013 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.91% | 85,000 |
| Nov 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 9,500 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50,000 |
| Nov 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 35,000 |
| Nov 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 51,508 |
| Nov 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.94% | 88,000 |
| Nov 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 565,000 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 127,000 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 503,560 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 564,000 |
| Nov 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 249,000 |
| Nov 9, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.52% | 389,386 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 136,000 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 294,959 |
| Nov 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.47% | 3,222,000 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 1,317,543 |
| Nov 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 191,000 |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 778,015 |
| Oct 29, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,868,200 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | 710,578 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 503,365 |
| Oct 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,661 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 94,815 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 280,007 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 606,400 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 356,505 |
| Oct 19, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,120,380 |