Sohar International Bank SAOG (MSM:BKSB)
Oman · Delayed Price · Currency is OMR 0.1870
+0.0020 (1.08%)
At close: Sep 1, 2026
MSM:BKSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.07% | 66,371,120 |
| Aug 30, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.63% | 49,549,893 |
| Aug 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.66% | 47,455,557 |
| Aug 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 31,325,820 |
| Aug 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 16,469,240 |
| Aug 23, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.09% | 25,366,758 |
| Aug 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.10% | 43,296,980 |
| Aug 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 23,553,240 |
| Aug 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 59,018,663 |
| Aug 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 43,730,662 |
| Aug 16, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.16% | 53,861,069 |
| Aug 13, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.09% | 43,763,122 |
| Aug 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.14% | 42,738,268 |
| Aug 11, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.08% | 69,490,689 |
| Aug 10, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 70,788,662 |
| Aug 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 48,835,806 |
| Aug 6, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 63,307,073 |
| Aug 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 26,512,067 |
| Aug 4, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.09% | 34,621,366 |
| Aug 3, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.81% | 59,865,909 |
| Aug 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 31,062,218 |
| Jul 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.20% | 20,289,414 |
| Jul 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 44,700,987 |
| Jul 28, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.55% | 41,088,998 |
| Jul 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.25% | 36,661,671 |
| Jul 26, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.49% | 47,069,516 |
| Jul 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.24% | 47,069,516 |
| Jul 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.85% | 43,448,051 |
| Jul 21, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -1.82% | 50,483,350 |
| Jul 20, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -7.82% | 11,866,979 |
| Jul 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.65% | 16,763,707 |
| Jul 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 10,148,546 |
| Jul 15, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 19,283,783 |
| Jul 14, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 23,033,365 |
| Jul 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.13% | 28,591,849 |
| Jul 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -0.52% | 10,320,608 |
| Jul 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -0.52% | 18,953,596 |
| Jul 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 7,621,609 |
| Jul 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -1.04% | 22,814,043 |
| Jul 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 33,450,548 |
| Jul 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.04% | 46,241,996 |
| Jul 2, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | 0.51% | 35,221,228 |
| Jul 1, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | - | 30,840,349 |
| Jun 30, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | 1.04% | 46,656,280 |
| Jun 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 42,846,143 |
| Jun 28, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.52% | 28,160,697 |
| Jun 25, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 40,003,448 |
| Jun 24, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.57% | 47,329,374 |
| Jun 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.18 | -2.55% | 15,163,732 |
| Jun 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -1.51% | 19,318,994 |