Bank Dhofar SAOG (MSM:BKDB)
Oman · Delayed Price · Currency is OMR 0.2050
+0.0030 (1.49%)
At close: Apr 13, 2026
Bank Dhofar SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.49% | 778,549 |
| Apr 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 2,285,968 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 764,000 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 3,324,638 |
| Apr 7, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.07% | 6,975,530 |
| Apr 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.52% | 400,100 |
| Apr 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.02% | 448,437 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 326,765 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 398,506 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.00% | 314,299 |
| Mar 30, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | 2.04% | 4,739,654 |
| Mar 29, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | 0.51% | 9,384,000 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -1.52% | 280,123 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 1.54% | 3,050,888 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | 2.09% | 5,774,661 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -2.55% | 135,275 |
| Mar 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | 4.26% | 1,049,500 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -2.08% | 842,489 |
| Mar 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -1.03% | 178,274 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.02% | 1,879,751 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -1.49% | 473,500 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 2.03% | 1,242,872 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -1.50% | 1,355,582 |
| Mar 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.99% | 481,851 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 738,036 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 486,300 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.49% | 1,327,708 |
| 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 | 0.19 | -1.00% | 572,000 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -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 | 0.19 | -0.99% | 1,991,734 |
| Feb 23, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | 0.50% | 539,500 |
| Feb 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.50% | 2,021,746 |
| Feb 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -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 | 0.20 | 1.99% | 3,364,262 |
| Feb 15, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | -2.43% | 2,402,814 |
| Feb 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 2.49% | 7,717,521 |
| Feb 11, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.19 | 5.79% | 6,392,990 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 1.06% | 6,154,422 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | 2,282,366 |
| Feb 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 0.53% | 4,572,000 |
| Feb 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | 1,971,860 |
| Feb 4, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.18 | - | 3,966,524 |
| Feb 3, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.18 | 3.31% | 5,587,081 |
| Feb 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | - | 123,345 |
| Feb 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 0.56% | 376,662 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | -0.55% | 2,302,324 |