Bank Nizwa SAOG (MSM:BKNZ)
Oman · Delayed Price · Currency is OMR 0.1220
+0.0010 (0.83%)
At close: Jan 8, 2026
Bank Nizwa SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 2,713,620 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,965,050 |
| Jan 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.08% | 7,008,251 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.67% | 7,798,156 |
| Jan 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 322,103 |
| Jan 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.83% | 904,410 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 998,644 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 451,956 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 946,570 |
| Dec 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 684,795 |
| Dec 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 738,360 |
| Dec 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 995,110 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 879,400 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 884,454 |
| Dec 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 525,779 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 464,557 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 544,007 |
| Dec 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.68% | 1,636,476 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 4,917,904 |
| Dec 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 228,885 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 86,251 |
| Dec 10, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.65% | 5,097,696 |
| Dec 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.61% | 6,769,791 |
| Dec 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 1,486,745 |
| Dec 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.89% | 1,715,950 |
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 520,340 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,991 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.95% | 609,276 |
| Dec 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,085 |
| Nov 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,328,077 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 690,807 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 646,826 |
| Nov 23, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 435,444 |
| Nov 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 53,529 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,330,921 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 3,749,759 |
| Nov 17, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 4,036,662 |
| Nov 16, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.95% | 3,737,943 |
| Nov 13, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,168,880 |
| Nov 12, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 926,296 |
| Nov 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.97% | 2,251,727 |
| Nov 10, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.96% | 856,340 |
| Nov 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 433,975 |
| Nov 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 757,000 |
| Nov 5, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 2,600,841 |
| Nov 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,138,946 |
| Nov 3, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 892,397 |
| Nov 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.97% | 1,594,170 |
| Oct 30, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.96% | 1,847,785 |
| Oct 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.97% | 1,140,533 |