Sohar International Bank SAOG (MSM:BKSB)
Oman · Delayed Price · Currency is OMR 0.1600
-0.0050 (-3.03%)
At close: Jul 21, 2026
MSM:BKSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 19,283,780 |
| 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 |
| Jun 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.99% | 34,026,143 |
| Jun 17, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.19 | -1.95% | 21,516,630 |
| Jun 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 2.50% | 43,191,630 |
| Jun 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.99% | 26,034,100 |
| Jun 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 0.50% | 317,907,080 |
| Jun 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -0.99% | 37,013,220 |
| Jun 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.49% | 14,138,250 |
| Jun 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 2.54% | 33,613,025 |
| Jun 8, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | 1.03% | 46,730,955 |
| Jun 7, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | -2.01% | 40,117,018 |
| Jun 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 8,912,712 |
| Jun 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.19 | -3.86% | 22,830,660 |
| Jun 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -0.96% | 23,956,600 |
| Jun 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 0.97% | 36,616,720 |
| May 31, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | -0.48% | 15,636,740 |
| May 25, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 1.96% | 27,981,480 |
| May 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.49% | 43,920,080 |
| May 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 5.79% | 39,377,290 |
| May 20, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.18 | 0.53% | 14,193,510 |
| May 19, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.18 | -7.35% | 34,409,980 |
| May 18, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.39% | 30,186,220 |
| May 17, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.20 | -0.48% | 37,382,820 |
| May 14, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.20 | -3.67% | 30,974,610 |
| May 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.21 | -4.39% | 38,888,570 |
| May 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -1.30% | 42,835,530 |
| May 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -0.43% | 51,711,970 |
| May 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 46,006,740 |
| May 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 0.43% | 47,306,700 |
| May 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 0.43% | 107,343,400 |