Sohar International Bank SAOG (MSM:BKSB)
Oman · Delayed Price · Currency is OMR 0.1470
-0.0010 (-0.68%)
At close: Oct 7, 2025
MSM:BKSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 57,705,240 |
| Oct 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | 45,275,030 |
| Oct 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.35% | 43,825,860 |
| Oct 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 85,163,460 |
| Oct 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 75,519,910 |
| Sep 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 31,544,370 |
| Sep 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 30,244,520 |
| Sep 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 33,001,900 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 14,572,180 |
| Sep 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 11,519,780 |
| Sep 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.03% | 18,930,100 |
| Sep 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.37% | 57,789,330 |
| Sep 21, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 29,090,880 |
| Sep 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 29,184,820 |
| Sep 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 14,799,440 |
| 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 |