Bank Muscat SAOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	0.32	0.32	0.31	0.32	0.32	-	12,042,460
Sep 10, 2025	0.31	0.32	0.31	0.32	0.32	1.29%	7,794,602
Sep 9, 2025	0.32	0.32	0.31	0.31	0.31	-2.20%	11,204,810
Sep 8, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	17,975,720
Sep 4, 2025	0.32	0.32	0.32	0.32	0.32	-0.93%	13,964,450
Sep 3, 2025	0.32	0.32	0.32	0.32	0.32	0.63%	10,083,340
Sep 2, 2025	0.32	0.32	0.32	0.32	0.32	1.27%	22,473,610
Sep 1, 2025	0.32	0.32	0.32	0.32	0.32	-	18,918,130
Aug 31, 2025	0.32	0.32	0.31	0.32	0.32	-	7,049,355
Aug 28, 2025	0.32	0.32	0.32	0.32	0.32	0.32%	8,325,335
Aug 27, 2025	0.32	0.32	0.31	0.32	0.32	-	5,634,832
Aug 26, 2025	0.32	0.32	0.31	0.32	0.32	-0.32%	15,038,940
Aug 25, 2025	0.32	0.32	0.32	0.32	0.32	-1.86%	10,175,520
Aug 24, 2025	0.31	0.32	0.31	0.32	0.32	3.21%	18,839,190
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