Bank Muscat SAOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.33	0.33	0.33	0.33	0.33	0.93%	14,582,570
Oct 26, 2025	0.32	0.33	0.32	0.32	0.32	-	20,138,240
Oct 23, 2025	0.33	0.33	0.32	0.32	0.32	-1.22%	17,097,740
Oct 22, 2025	0.33	0.33	0.33	0.33	0.33	-0.91%	13,969,280
Oct 21, 2025	0.33	0.33	0.33	0.33	0.33	-	35,106,550
Oct 20, 2025	0.34	0.34	0.33	0.33	0.33	-0.60%	33,107,670
Oct 19, 2025	0.34	0.34	0.33	0.33	0.33	-0.30%	17,561,840
Oct 16, 2025	0.33	0.34	0.33	0.33	0.33	-0.30%	17,792,430
Oct 15, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	52,262,580
Oct 14, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	26,048,390
Oct 13, 2025	0.33	0.33	0.33	0.33	0.33	-0.61%	11,259,950
Oct 12, 2025	0.33	0.33	0.33	0.33	0.33	-	22,077,100
Oct 9, 2025	0.33	0.33	0.33	0.33	0.33	1.23%	17,975,330
Oct 8, 2025	0.33	0.33	0.33	0.33	0.33	0.31%	19,372,880
Oct 7, 2025	0.33	0.33	0.33	0.33	0.33	-0.91%	20,552,750
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