Bank Muscat SAOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.38	0.38	0.37	0.37	0.37	-2.35%	24,604,430
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%	12,555,830
Jul 14, 2026	0.40	0.40	0.39	0.39	0.39	-1.26%	13,488,558
Jul 13, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	8,431,620
Jul 12, 2026	0.40	0.40	0.40	0.40	0.40	0.50%	4,521,139
Jul 9, 2026	0.40	0.40	0.40	0.40	0.40	-0.75%	13,125,570
Jul 8, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	6,936,907
Jul 7, 2026	0.41	0.41	0.40	0.40	0.40	-1.48%	9,060,582
Jul 6, 2026	0.40	0.41	0.40	0.41	0.41	1.00%	19,677,828
Jul 5, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	14,538,932
Jul 2, 2026	0.41	0.41	0.40	0.41	0.41	0.25%	16,804,978
Jul 1, 2026	0.41	0.41	0.40	0.41	0.41	-	28,220,547
Jun 30, 2026	0.41	0.41	0.40	0.41	0.41	-0.98%	27,822,540
Jun 29, 2026	0.41	0.41	0.40	0.41	0.41	0.49%	38,050,720
Jun 28, 2026	0.40	0.41	0.40	0.41	0.41	2.52%	23,264,746
Jun 25, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	11,883,987
Jun 24, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	19,551,768
Jun 23, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	3,630,559
Jun 22, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	11,783,020
Jun 21, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	28,000,997
Jun 17, 2026	0.41	0.41	0.41	0.41	0.41	-0.49%	18,670,070
Jun 16, 2026	0.42	0.42	0.41	0.41	0.41	-1.44%	25,725,280
Jun 15, 2026	0.42	0.42	0.42	0.42	0.42	-0.48%	24,164,390
Jun 14, 2026	0.40	0.42	0.40	0.42	0.42	4.74%	269,318,830
Jun 11, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	23,270,190
Jun 10, 2026	0.40	0.41	0.40	0.40	0.40	-	27,802,960
Jun 9, 2026	0.40	0.40	0.40	0.40	0.40	-	22,418,570
Jun 8, 2026	0.40	0.41	0.39	0.40	0.40	0.50%	11,193,295
Jun 7, 2026	0.41	0.41	0.40	0.40	0.40	-2.20%	30,163,002
Jun 4, 2026	0.42	0.42	0.41	0.41	0.41	-0.73%	4,109,539
Jun 3, 2026	0.42	0.42	0.41	0.41	0.41	-1.44%	12,663,720
Jun 2, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	10,475,820
Jun 1, 2026	0.42	0.42	0.42	0.42	0.42	-	12,387,920
May 31, 2026	0.43	0.43	0.42	0.42	0.42	-0.94%	18,500,990
May 25, 2026	0.41	0.43	0.41	0.43	0.43	3.89%	11,998,120
May 24, 2026	0.40	0.41	0.40	0.41	0.41	1.73%	22,233,870
May 21, 2026	0.39	0.41	0.39	0.40	0.40	4.39%	18,508,060
May 20, 2026	0.39	0.39	0.37	0.39	0.39	0.52%	74,045,070
May 19, 2026	0.40	0.41	0.39	0.39	0.39	-3.75%	16,342,240
May 18, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	22,033,110
May 17, 2026	0.42	0.42	0.41	0.41	0.41	-0.97%	21,433,740
May 14, 2026	0.44	0.44	0.40	0.41	0.41	-5.91%	23,898,610
May 13, 2026	0.45	0.45	0.44	0.44	0.44	-2.00%	13,483,500
May 12, 2026	0.45	0.45	0.45	0.45	0.45	-0.88%	31,512,750
May 11, 2026	0.46	0.46	0.45	0.45	0.45	-1.52%	11,451,330
May 10, 2026	0.46	0.46	0.46	0.46	0.46	0.44%	33,237,080
May 7, 2026	0.46	0.46	0.45	0.46	0.46	-0.43%	55,832,480