Sohar International Bank SAOG (MSM:BKSB)
Oman · Delayed Price · Currency is OMR 0.2150
+0.0010 (0.47%)
At close: Mar 17, 2026
MSM:BKSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 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 | 0.22 | -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 | 0.23 | 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 | 0.23 | 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 | 0.22 | 1.40% | 59,320,500 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 55,651,340 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.38% | 42,463,660 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | 51,665,270 |
| Mar 1, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -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 | 0.23 | 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 | 0.23 | -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 |