Bank Muscat SAOG (MSM:BKMB)
Oman flag Oman · Delayed Price · Currency is OMR
0.3250
-0.0030 (-0.91%)
At close: Oct 7, 2025

Bank Muscat SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20250.330.330.330.330.33-0.91%17,651,450
Oct 5, 20250.330.330.330.330.331.22%18,768,830
Oct 2, 20250.330.330.330.330.33-0.30%20,250,230
Oct 1, 20250.330.330.330.330.33-0.30%21,734,850
Sep 30, 20250.330.330.320.330.330.61%18,042,700
Sep 29, 20250.320.330.320.330.330.93%15,717,850
Sep 28, 20250.320.330.320.320.321.57%27,103,660
Sep 25, 20250.320.320.320.320.320.95%14,471,050
Sep 24, 20250.320.320.320.320.32-0.32%12,699,840
Sep 23, 20250.320.320.320.320.32-0.94%9,742,106
Sep 22, 20250.320.320.320.320.32-10,914,240
Sep 21, 20250.320.320.320.320.32-13,514,930
Sep 18, 20250.320.320.320.320.320.63%14,899,430
Sep 17, 20250.320.320.320.320.320.63%5,908,594
Sep 16, 20250.320.320.320.320.32-0.63%4,705,410
Sep 15, 20250.320.320.320.320.320.32%4,754,870
Sep 14, 20250.320.320.310.320.320.63%4,552,977
Sep 11, 20250.320.320.310.320.32-12,042,460
Sep 10, 20250.310.320.310.320.321.29%7,794,602
Sep 9, 20250.320.320.310.310.31-2.20%11,204,810
Sep 8, 20250.320.320.320.320.32-0.31%17,975,720
Sep 4, 20250.320.320.320.320.32-0.93%13,964,450
Sep 3, 20250.320.320.320.320.320.63%10,083,340
Sep 2, 20250.320.320.320.320.321.27%22,473,610
Sep 1, 20250.320.320.320.320.32-18,918,130
Aug 31, 20250.320.320.310.320.32-7,049,355
Aug 28, 20250.320.320.320.320.320.32%8,325,335
Aug 27, 20250.320.320.310.320.32-5,634,832
Aug 26, 20250.320.320.310.320.32-0.32%15,038,940
Aug 25, 20250.320.320.320.320.32-1.86%10,175,520
Aug 24, 20250.310.320.310.320.323.21%18,839,190
Aug 21, 20250.310.310.310.310.31-7,542,573
Aug 20, 20250.310.310.310.310.311.63%10,177,190
Aug 19, 20250.310.310.310.310.31-23,649,820
Aug 18, 20250.310.310.310.310.31-0.97%6,804,135
Aug 17, 20250.310.310.310.310.31-0.32%13,885,840
Aug 14, 20250.310.320.310.310.310.65%20,091,410
Aug 13, 20250.310.310.310.310.31-1.90%16,952,940
Aug 12, 20250.310.320.310.320.320.96%27,775,050
Aug 11, 20250.310.320.310.310.311.63%38,151,710
Aug 10, 20250.310.310.300.310.31-0.97%19,560,690
Aug 7, 20250.310.310.300.310.311.64%20,306,380
Aug 6, 20250.310.310.300.310.31-0.65%23,300,280
Aug 5, 20250.300.310.290.310.313.72%34,392,090
Aug 4, 20250.300.300.290.300.30-32,956,280
Aug 3, 20250.300.300.290.300.30-0.67%7,168,146
Jul 31, 20250.290.300.290.300.301.36%15,693,160
Jul 30, 20250.290.290.290.290.291.03%13,992,040
Jul 29, 20250.290.300.290.290.29-0.34%15,023,240
Jul 28, 20250.290.300.290.290.29-0.34%5,775,740