Bank Nizwa SAOG (MSM:BKNZ)
Oman · Delayed Price · Currency is OMR 0.1380
-0.0020 (-1.43%)
At close: Jun 4, 2026
Bank Nizwa SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | 346,199 |
| Jun 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 484,261 |
| Jun 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,344,757 |
| Jun 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.40% | 268,045 |
| May 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | 165,958 |
| May 25, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.04% | 375,504 |
| May 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.00% | 770,779 |
| May 21, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.38% | 1,777,725 |
| May 20, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.76% | 2,062,652 |
| May 19, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.76% | 2,799,766 |
| May 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.71% | 944,618 |
| May 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.19% | 1,255,693 |
| May 14, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -8.05% | 2,846,233 |
| May 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 370,288 |
| May 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | 140,278 |
| May 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 309,877 |
| May 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 192,874 |
| May 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 540,623 |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 737,927 |
| May 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 152,175 |
| May 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 1,067,405 |
| May 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.30% | 395,023 |
| Apr 30, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.99% | 2,614,153 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 148,439 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.34% | 628,489 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 358,284 |
| Apr 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.35% | 3,319,889 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 338,459 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 288,512 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 2,139,688 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 534,005 |
| Apr 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 482,694 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | 5,227,229 |
| Apr 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.32% | 1,629,413 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 693,842 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 1,114,996 |
| Apr 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 404,990 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 574,125 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 372,324 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 2,472,468 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 192,366 |
| Apr 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,247,124 |
| 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 | -1.46% | 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 |