Bank Muscat SAOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.43	0.43	0.43	0.43	0.43	-0.23%	10,519,424
Sep 21, 2026	0.43	0.43	0.42	0.43	0.43	0.71%	9,475,741
Sep 20, 2026	0.42	0.43	0.42	0.43	0.43	0.24%	9,428,217
Sep 17, 2026	0.42	0.43	0.42	0.42	0.42	0.71%	8,084,650
Sep 16, 2026	0.43	0.43	0.42	0.42	0.42	-1.17%	9,702,460
Sep 15, 2026	0.43	0.43	0.42	0.43	0.43	-0.47%	12,312,391
Sep 14, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	7,025,278
Sep 13, 2026	0.42	0.43	0.42	0.42	0.42	-0.24%	12,828,500
Sep 10, 2026	0.42	0.42	0.42	0.42	0.42	0.71%	8,020,629
Sep 9, 2026	0.42	0.42	0.41	0.42	0.42	1.45%	16,417,714
Sep 8, 2026	0.41	0.42	0.41	0.42	0.42	0.73%	13,978,930
Sep 7, 2026	0.41	0.41	0.41	0.41	0.41	0.49%	6,465,641
Sep 6, 2026	0.41	0.41	0.41	0.41	0.41	0.49%	3,440,191
Sep 3, 2026	0.41	0.41	0.41	0.41	0.41	-0.97%	5,310,715
Sep 2, 2026	0.41	0.41	0.41	0.41	0.41	-0.24%	5,186,397
Sep 1, 2026	0.41	0.42	0.41	0.41	0.41	0.24%	4,664,909
Aug 31, 2026	0.41	0.41	0.41	0.41	0.41	0.49%	11,267,690
Aug 30, 2026	0.41	0.41	0.40	0.41	0.41	0.49%	11,635,237
Aug 26, 2026	0.41	0.41	0.40	0.41	0.41	0.25%	4,766,385
Aug 25, 2026	0.40	0.41	0.40	0.41	0.41	1.75%	12,028,110
Aug 24, 2026	0.40	0.40	0.39	0.40	0.40	0.50%	8,223,234
Aug 23, 2026	0.40	0.40	0.40	0.40	0.40	0.51%	13,901,312
Aug 20, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	20,678,513
Aug 19, 2026	0.39	0.39	0.39	0.39	0.39	-0.26%	35,021,359
Aug 18, 2026	0.39	0.39	0.39	0.39	0.39	-0.25%	17,948,736
Aug 17, 2026	0.39	0.39	0.39	0.39	0.39	-	23,905,496
Aug 16, 2026	0.39	0.40	0.39	0.39	0.39	-0.25%	19,533,030
Aug 13, 2026	0.40	0.40	0.39	0.39	0.39	-0.25%	26,908,652
Aug 12, 2026	0.40	0.40	0.39	0.40	0.40	-0.50%	25,459,365
Aug 11, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	10,870,337
Aug 10, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	18,719,511
Aug 9, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	24,927,268
Aug 6, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	35,775,687
Aug 5, 2026	0.40	0.40	0.40	0.40	0.40	-	20,532,130
Aug 4, 2026	0.40	0.40	0.40	0.40	0.40	-0.74%	30,654,164
Aug 3, 2026	0.40	0.40	0.40	0.40	0.40	1.00%	20,872,204
Aug 2, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	20,409,133
Jul 30, 2026	0.40	0.40	0.40	0.40	0.40	-	33,125,014
Jul 29, 2026	0.40	0.41	0.39	0.40	0.40	1.01%	16,465,824
Jul 28, 2026	0.39	0.40	0.39	0.40	0.40	-	18,829,036
Jul 27, 2026	0.39	0.40	0.38	0.40	0.40	2.60%	23,256,272
Jul 26, 2026	0.38	0.39	0.38	0.39	0.39	0.52%	36,421,927
Jul 23, 2026	0.38	0.39	0.38	0.38	0.38	1.06%	36,421,927
Jul 22, 2026	0.37	0.38	0.37	0.38	0.38	1.34%	29,861,764
Jul 21, 2026	0.38	0.38	0.37	0.37	0.37	-2.35%	24,604,436
Jul 20, 2026	0.39	0.40	0.38	0.38	0.38	-2.79%	5,504,788
Jul 19, 2026	0.39	0.39	0.39	0.39	0.39	0.51%	9,842,668
Jul 16, 2026	0.39	0.39	0.39	0.39	0.39	-0.25%	7,169,540
Jul 15, 2026	0.40	0.40	0.39	0.39	0.39	0.26%	12,555,834
Jul 14, 2026	0.40	0.40	0.39	0.39	0.39	-1.26%	13,488,558