Bank Muscat SAOG (MSM:BKMB)
0.3120
0.00 (0.00%)
At close: Aug 21, 2025
Bank Muscat SAOG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 7,542,573 |
Aug 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.63% | 10,177,190 |
Aug 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 23,649,820 |
Aug 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.97% | 6,804,135 |
Aug 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.32% | 13,885,840 |
Aug 14, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 0.65% | 20,091,410 |
Aug 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.90% | 16,952,940 |
Aug 12, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.96% | 27,775,050 |
Aug 11, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.63% | 38,151,710 |
Aug 10, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -0.97% | 19,560,690 |
Aug 7, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 20,306,380 |
Aug 6, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -0.65% | 23,300,280 |
Aug 5, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.72% | 34,392,090 |
Aug 4, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 32,956,280 |
Aug 3, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.67% | 7,168,146 |
Jul 31, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.36% | 15,693,160 |
Jul 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.03% | 13,992,040 |
Jul 29, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.34% | 15,023,240 |
Jul 28, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.34% | 5,775,740 |
Jul 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.38% | 7,113,482 |
Jul 24, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.03% | 7,540,519 |
Jul 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.01% | 12,320,100 |
Jul 22, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.67% | 20,899,500 |
Jul 21, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.63% | 22,563,640 |
Jul 20, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.43% | 12,774,950 |
Jul 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.45% | 10,781,460 |
Jul 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.78% | 8,694,608 |
Jul 15, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.31% | 22,386,360 |
Jul 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.09% | 7,625,251 |
Jul 13, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 2,693,460 |
Jul 10, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.73% | 5,011,975 |
Jul 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | 99,439,510 |
Jul 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.81% | 5,159,007 |
Jul 7, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 5,323,756 |
Jul 6, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.36% | 3,840,593 |
Jul 3, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.10% | 4,048,078 |
Jul 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 4,327,012 |
Jul 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.45% | 7,042,730 |
Jun 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,515,395 |
Jun 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -0.36% | 11,589,270 |
Jun 25, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -0.36% | 5,644,013 |
Jun 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.47% | 16,957,300 |
Jun 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.36% | 7,375,989 |
Jun 22, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.37% | 4,504,659 |
Jun 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.36% | 4,719,400 |
Jun 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 4,019,920 |
Jun 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.09% | 20,320,560 |
Jun 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.10% | 5,468,452 |
Jun 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.73% | 1,610,519 |
Jun 12, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 4,372,042 |