Bank Dhofar SAOG (MSM:BKDB)
Oman · Delayed Price · Currency is OMR 0.1780
+0.0010 (0.56%)
At close: Jan 20, 2026
Bank Dhofar SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |