Sohar International Bank SAOG (MSM:BKSB)
Oman · Delayed Price · Currency is OMR 0.2210
-0.0060 (-2.64%)
At close: Feb 19, 2026
MSM:BKSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.64% | 65,801,210 |
| Feb 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 43,555,110 |
| Feb 17, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.24% | 58,251,250 |
| Feb 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.72% | 36,750,370 |
| Feb 15, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.71% | 52,110,130 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.38% | 68,549,840 |
| Feb 11, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.81% | 95,063,450 |
| Feb 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.60% | 55,106,330 |
| Feb 9, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.91% | 93,747,120 |
| Feb 8, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.29% | 69,589,440 |
| Feb 5, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 6.06% | 117,331,100 |
| Feb 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.48% | 27,247,510 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 18,021,150 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.26% | 29,588,820 |
| Feb 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.05% | 52,070,360 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 24,535,090 |
| Jan 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.11% | 59,230,930 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.26% | 33,250,170 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 47,465,120 |
| Jan 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 26,133,710 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,038,380 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.83% | 15,104,860 |
| Jan 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 27,973,690 |
| Jan 19, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.23% | 27,942,080 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 36,416,400 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.89% | 36,869,960 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 35,526,710 |
| Jan 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 50,552,760 |
| Jan 8, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.21% | 93,332,210 |
| Jan 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.48% | 70,448,830 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 77,243,235 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 96,735,680 |
| Jan 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.55% | 74,144,480 |
| Jan 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 44,584,560 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 40,441,020 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | 33,036,770 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 35,641,260 |
| Dec 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.21% | 29,614,120 |
| Dec 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 46,442,638 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 17,678,780 |
| Dec 23, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 45,583,310 |
| Dec 22, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 31,755,450 |
| Dec 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 46,640,860 |
| Dec 18, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 23,138,230 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | 58,427,950 |
| Dec 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.81% | 39,979,320 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | 74,939,340 |
| Dec 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 32,708,170 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 33,332,430 |
| Dec 10, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 63,513,960 |