Bank Dhofar SAOG (MSM:BKDB)
Oman · Delayed Price · Currency is OMR 0.2150
+0.0010 (0.47%)
At close: May 4, 2026
Bank Dhofar SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 282,450 |
| May 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.28% | 1,203,450 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.86% | 2,310,178 |
| Apr 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 1,169,714 |
| Apr 28, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.38% | 107,000 |
| Apr 27, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.93% | 266,927 |
| Apr 26, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.92% | 414,932 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | 663,000 |
| Apr 22, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.67% | 100,417 |
| Apr 21, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.45% | 668,200 |
| Apr 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.44% | 59,620 |
| Apr 19, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 652,200 |
| Apr 16, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.21% | 3,534,433 |
| Apr 15, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.32% | 1,504,600 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.93% | 1,623,909 |
| 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 |