National Bank of Oman SAOG (MSM:NBOB)
Oman · Delayed Price · Currency is OMR 0.3080
-0.0010 (-0.32%)
At close: Aug 21, 2025
MSM:NBOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.32% | 100,196 |
| Aug 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.31% | 150,000 |
| Aug 19, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 13,475,590 |
| Aug 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 100,000 |
| Aug 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 186,310 |
| Aug 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 140,000 |
| Aug 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 200,000 |
| Aug 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 549,007 |
| Aug 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 50,000 |
| Aug 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 200,000 |
| Aug 7, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.97% | 8,695,632 |
| Aug 6, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.94% | 3,200,000 |
| Aug 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 30,000 |
| Aug 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 30,000 |
| Aug 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 70,100 |
| Jul 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 30,000 |
| Jul 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 30,000 |
| Jul 29, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,339,760 |
| Jul 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 30,000 |
| Jul 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 30,000 |
| Jul 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 30,000 |
| Jul 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 31,315 |
| Jul 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 6,665,700 |
| Jul 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jul 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 225,000 |
| Jul 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 25,000 |
| Jul 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 15, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 1,535,000 |
| Jul 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 25,000 |
| Jul 13, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 225,000 |
| Jul 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 527,256 |
| Jul 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 363,744 |
| Jul 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 400,000 |
| Jul 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 355,000 |
| Jun 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 159,000 |
| Jun 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 181,415 |
| Jun 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 100 |
| Jun 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3,639,173 |
| Jun 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 12, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 977,970 |