Skip to main content
logo
Bank Nizwa SAOG (MSM:BKNZ)
Oman flag Oman · Delayed Price · Currency is OMR
0.1040
+0.0010 (0.97%)
At close: Oct 1, 2025

Bank Nizwa SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20250.100.110.100.100.100.97%325,000
Sep 30, 20250.100.100.100.100.10-0.96%308,210
Sep 29, 20250.110.110.100.100.10-685,893
Sep 28, 20250.100.100.100.100.100.97%208,300
Sep 25, 20250.100.100.100.100.10-251,181
Sep 24, 20250.100.100.100.100.10-255,666
Sep 23, 20250.100.100.100.100.10-781,371
Sep 22, 20250.100.100.100.100.10-0.96%1,612,143
Sep 21, 20250.100.100.100.100.10-0.95%2,860,484
Sep 18, 20250.110.110.110.110.11-0.94%820,224
Sep 17, 20250.110.110.110.110.11-0.93%50,991
Sep 16, 20250.110.110.110.110.110.94%375,010
Sep 15, 20250.110.110.110.110.11-1.85%2,094,080
Sep 14, 20250.110.110.110.110.11-3,114,346
Sep 11, 20250.110.110.110.110.110.93%3,019,948
Sep 10, 20250.110.110.110.110.11--
Sep 9, 20250.110.110.110.110.11-67,467
Sep 8, 20250.110.110.110.110.11-0.93%180,005
Sep 4, 20250.110.110.110.110.11-924,951
Sep 3, 20250.110.110.110.110.11-0.92%375,403
Sep 2, 20250.110.110.110.110.11-1,622,355
Sep 1, 20250.110.110.110.110.111.87%4,678,055
Aug 31, 20250.110.110.110.110.110.94%1,055,419
Aug 28, 20250.110.110.110.110.110.95%1,716,798
Aug 27, 20250.100.110.100.110.110.96%2,756,528
Aug 26, 20250.100.110.100.100.10-846,219
Aug 25, 20250.100.110.100.100.100.97%8,649,538
Aug 24, 20250.100.100.100.100.10-1,601,217
Aug 21, 20250.100.100.100.100.10-0.96%33,239
Aug 20, 20250.100.100.100.100.10-59,918
Aug 19, 20250.100.100.100.100.100.97%18,254
Aug 18, 20250.100.100.100.100.10-2,231,477
Aug 17, 20250.100.100.100.100.10-71,810
Aug 14, 20250.100.100.100.100.10-975,296
Aug 13, 20250.100.100.100.100.10-0.96%276,238
Aug 12, 20250.100.100.100.100.100.97%38,331
Aug 11, 20250.100.100.100.100.10-0.96%5,000
Aug 10, 20250.100.100.100.100.100.97%224,000
Aug 7, 20250.100.100.100.100.100.98%112,184
Aug 6, 20250.100.100.100.100.10-116,506
Aug 5, 20250.100.100.100.100.10-1.92%205,621
Aug 4, 20250.100.100.100.100.100.97%252,899
Aug 3, 20250.100.100.100.100.10-0.96%55,143
Jul 31, 20250.100.100.100.100.10-38,361
Jul 30, 20250.100.110.100.100.10-0.95%787,796
Jul 29, 20250.100.110.100.110.11-1,945,185
Jul 28, 20250.100.110.100.110.115.00%3,320,875
Jul 27, 20250.100.100.100.100.10-1.96%1,080,478
Jul 24, 20250.100.100.100.100.102.00%2,280,861
Jul 23, 20250.100.100.100.100.101.01%728,934