Bank Dhofar SAOG (MSM:BKDB)
Oman · Delayed Price · Currency is OMR 0.2030
+0.0040 (2.01%)
At close: Mar 2, 2026
Bank Dhofar SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.01% | 485,500 |
| Mar 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 572,000 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.47% | 2,398,410 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.00% | 2,623,129 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 1,991,734 |
| Feb 23, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 539,500 |
| Feb 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 2,021,746 |
| Feb 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 533,817 |
| Feb 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 728,600 |
| Feb 17, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | 2,661,508 |
| Feb 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.99% | 3,364,262 |
| Feb 15, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.43% | 2,402,814 |
| Feb 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.49% | 7,717,521 |
| Feb 11, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.79% | 6,392,990 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 6,154,422 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,282,366 |
| Feb 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 4,572,000 |
| Feb 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,971,860 |
| Feb 4, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 3,966,524 |
| Feb 3, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.31% | 5,587,081 |
| Feb 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 123,345 |
| Feb 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 376,662 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 2,302,324 |
| Jan 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 5,840,260 |
| Jan 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 6,700,214 |
| Jan 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 2,400,717 |
| Jan 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.13% | 3,242,486 |
| Jan 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,080,653 |
| Jan 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 1,706,014 |
| Jan 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 3,779,626 |
| Jan 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.57% | 3,736,632 |
| Jan 14, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.73% | 4,956,786 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.57% | 9,496,035 |
| Jan 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 2,021,750 |
| Jan 11, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.34% | 18,343,000 |
| Jan 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.40% | 19,602,500 |
| Jan 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.37% | 23,914,650 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | 6,094,955 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.58% | 15,261,290 |
| Jan 4, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 8,115,897 |
| Jan 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.38% | 1,677,174 |
| Dec 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | 3,910,292 |
| Dec 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,656,247 |
| 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 |