Bank Muscat SAOG (MSM:BKMB)
0.3270
+0.0030 (0.93%)
At close: Oct 27, 2025
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 |