Bank Muscat SAOG (MSM:BKMB)
0.2980
+0.0040 (1.36%)
At close: Jul 31, 2025
Bank Muscat SAOG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 11, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.36% | 4,424,052 |
Jun 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.14% | 3,644,916 |
Jun 4, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.94% | 6,921,904 |
Jun 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.51% | 3,888,511 |
Jun 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.20% | 7,456,000 |
Jun 1, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.36% | 1,724,203 |
May 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 9,174,968 |
May 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,154,346 |
May 27, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 3,991,783 |
May 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.36% | 1,840,304 |
May 25, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 2,264,471 |
May 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -0.36% | 3,941,700 |
May 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.36% | 3,752,410 |
May 20, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 5,678,694 |
May 19, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.10% | 4,142,032 |