Bank Nizwa SAOG (MSM:BKNZ)
Oman · Delayed Price · Currency is OMR 0.1450
+0.0010 (0.69%)
At close: Oct 29, 2026
Bank Nizwa SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 101,634 |
| Oct 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.41% | 15,911 |
| Oct 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 320,990 |
| Oct 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 742,282 |
| Oct 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | 34,233 |
| Oct 22, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.70% | 334,037 |
| Oct 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 379,498 |
| Oct 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 532,291 |
| Oct 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 20,149 |
| Oct 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 23,287 |
| Oct 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.58% | 1,004,749 |
| Oct 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 8,338 |
| Oct 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 45,336 |
| Oct 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 332,500 |
| Oct 11, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 70,393 |
| Oct 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 291,671 |
| Oct 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 476,451 |
| Oct 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | 83,469 |
| Oct 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.28% | 74,293 |
| Oct 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 46,713 |
| Oct 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 59,633 |
| Sep 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 40,935 |
| Sep 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 156,518 |
| Sep 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 383,421 |
| Sep 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 55,025 |
| Sep 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 120,144 |
| Sep 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 90,390 |
| Sep 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.28% | 435,568 |
| Sep 21, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 175,125 |
| Sep 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 207,275 |
| Sep 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.31% | 849,628 |
| Sep 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | 284,508 |
| Sep 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.38% | 1,208,535 |
| Sep 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 1,935,605 |
| Sep 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 71,736 |
| Sep 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 66,695 |
| Sep 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7,000 |
| Sep 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 304,640 |
| Sep 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 680,250 |
| Sep 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 189,323 |
| Sep 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 94,480 |
| Sep 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 98,287 |
| Sep 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 187,145 |
| Aug 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 785,523 |
| Aug 30, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 150,389 |
| Aug 26, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.40% | 212,540 |
| Aug 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.70% | 71,598 |
| Aug 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 135,610 |
| Aug 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.70% | 621,186 |
| Aug 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 90,799 |