Bank Muscat SAOG (MSM:BKMB)
0.3250
-0.0030 (-0.91%)
At close: Oct 7, 2025
Bank Muscat SAOG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.91% | 17,651,450 |
Oct 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.22% | 18,768,830 |
Oct 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.30% | 20,250,230 |
Oct 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.30% | 21,734,850 |
Sep 30, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 0.61% | 18,042,700 |
Sep 29, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 0.93% | 15,717,850 |
Sep 28, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 1.57% | 27,103,660 |
Sep 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.95% | 14,471,050 |
Sep 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.32% | 12,699,840 |
Sep 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.94% | 9,742,106 |
Sep 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 10,914,240 |
Sep 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 13,514,930 |
Sep 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | 14,899,430 |
Sep 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | 5,908,594 |
Sep 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.63% | 4,705,410 |
Sep 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32% | 4,754,870 |
Sep 14, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 0.63% | 4,552,977 |
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 |