Bank Nizwa SAOG (MSM:BKNZ)
Oman · Delayed Price · Currency is OMR 0.1560
+0.0020 (1.30%)
At close: Apr 2, 2026
Bank Nizwa SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.30% | 1,168,110 |
| Apr 1, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 930,379 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 1,121,361 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 3,300,299 |
| Mar 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 4,554,285 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 739,396 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,229,143 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 345,222 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 1.29% | 360,692 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.15 | - | 166,646 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -2.52% | 2,254,498 |
| Mar 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 144,266 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 2,312,789 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 509,623 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | 3,835,684 |
| Mar 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.23% | 9,924,604 |
| Mar 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | 5,394,128 |
| Mar 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 477,596 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 343,910 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.61% | 3,424,055 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.79% | 4,811,020 |
| Mar 1, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.14 | -5.81% | 2,572,207 |
| Feb 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.15 | -0.64% | 2,656,556 |
| Feb 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.15 | 1.30% | 3,529,304 |
| Feb 24, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.99% | 5,171,892 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.21% | 2,931,593 |
| Feb 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -0.64% | 911,975 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -2.48% | 1,829,837 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 2,787,856 |
| Feb 17, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 10,299,480 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.52% | 4,730,453 |
| Feb 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.15 | 3.33% | 4,485,622 |
| Feb 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 10,177,900 |
| Feb 11, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 6,352,009 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 963,936 |
| Feb 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 846,605 |
| Feb 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.33% | 921,179 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 1,075,155 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 362,555 |
| Feb 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.38% | 931,579 |
| Feb 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -1.56% | 506,724 |
| Feb 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.29% | 716,562 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,058,503 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,223,292 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.65% | 1,451,325 |
| Jan 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.64% | 2,549,507 |
| Jan 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 1,589,450 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.54% | 1,182,959 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 64,283 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 204,172 |