Sohar International Bank SAOG (MSM:BKSB)
Oman · Delayed Price · Currency is OMR 0.2240
-0.0040 (-1.75%)
At close: Apr 6, 2026
MSM:BKSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.75% | 66,685,720 |
| Apr 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 59,107,550 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 107,362,100 |
| Apr 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.31% | 31,591,890 |
| Mar 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 99,761,840 |
| Mar 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.77% | 141,502,000 |
| Mar 29, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 0.89% | 101,698,300 |
| Mar 26, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.44% | 35,943,190 |
| Mar 25, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 1.35% | 41,871,630 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.37% | 50,501,670 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.86% | 53,829,460 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | 0.47% | 36,367,550 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.83% | 18,272,540 |
| Mar 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -1.36% | 36,102,120 |
| Mar 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.78% | 54,193,460 |
| Mar 11, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | 0.45% | 47,367,190 |
| Mar 10, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.32% | 54,682,450 |
| Mar 9, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 2.25% | 117,033,300 |
| Mar 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.83% | 83,411,430 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | 1.40% | 59,320,500 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | - | 55,651,340 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | -1.38% | 42,463,660 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 0.93% | 51,665,270 |
| Mar 1, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | -3.57% | 40,528,580 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.44% | 57,411,330 |
| Feb 25, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 0.90% | 71,823,840 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.83% | 103,638,800 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 42,147,140 |
| Feb 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 25,597,630 |
| 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 | 0.22 | -0.44% | 43,555,110 |
| Feb 17, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 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 | 0.21 | -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 | 0.21 | 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 | 0.19 | 5.91% | 93,747,120 |
| Feb 8, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.18 | 6.29% | 69,589,440 |
| Feb 5, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.17 | 6.06% | 117,331,100 |
| Feb 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 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 | 0.16 | 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 |