Sohar International Bank SAOG (MSM:BKSB)
Oman · Delayed Price · Currency is OMR 0.1470
+0.0030 (2.08%)
At close: Sep 16, 2025
MSM:BKSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.08% | 25,205,840 |
| Sep 15, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 18,834,720 |
| Sep 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.40% | 14,890,410 |
| Sep 11, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 30,275,620 |
| Sep 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 12,414,550 |
| Sep 9, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 14,324,510 |
| Sep 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.07% | 25,900,850 |
| Sep 4, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 18,245,700 |
| Sep 3, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 13,852,340 |
| Sep 2, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 13,314,440 |
| Sep 1, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 21,804,450 |
| Aug 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.36% | 8,503,897 |
| Aug 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 17,870,200 |
| Aug 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 34,412,960 |
| Aug 26, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.68% | 46,349,120 |
| Aug 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 46,125,680 |
| Aug 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.08% | 77,063,960 |
| Aug 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.41% | 52,620,480 |
| Aug 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 43,680,070 |
| Aug 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 40,930,070 |
| Aug 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.16% | 68,947,950 |
| Aug 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 20,899,620 |
| Aug 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 28,463,500 |
| Aug 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 23,248,400 |
| Aug 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 25,165,960 |
| Aug 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 24,515,210 |
| Aug 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.42% | 34,147,400 |
| Aug 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 10,139,150 |
| Aug 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 13,214,120 |
| Aug 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 18,383,740 |
| Aug 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 46,763,760 |
| Aug 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | 31,837,280 |
| Jul 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 34,372,940 |
| Jul 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 32,256,200 |
| Jul 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.16% | 77,595,430 |
| Jul 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 15,897,610 |
| Jul 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 18,703,430 |
| Jul 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 10,123,410 |
| Jul 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 33,354,090 |
| Jul 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 11,315,660 |
| Jul 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 11,117,200 |
| Jul 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 26,459,370 |
| Jul 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.47% | 6,371,686 |
| Jul 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.45% | 11,363,720 |
| Jul 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | 5,942,109 |
| Jul 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 10,242,380 |
| Jul 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,396,914 |
| Jul 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 2,148,562 |
| Jul 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,062,918 |
| Jul 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 4,202,199 |