National Bank of Oman SAOG (MSM:NBOB)
0.3410
0.00 (0.00%)
At close: Oct 6, 2025
MSM:NBOB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 573,677 |
Oct 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.29% | 277,000 |
Oct 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 617,389 |
Oct 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 350,000 |
Sep 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 351,600 |
Sep 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.59% | 906,000 |
Sep 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 692,000 |
Sep 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.30% | 628,893 |
Sep 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.88% | 6,379,822 |
Sep 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 347,000 |
Sep 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.29% | 1,965,000 |
Sep 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.30% | 1,397,000 |
Sep 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.30% | 1,781,000 |
Sep 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.60% | 2,162,706 |
Sep 16, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 743,000 |
Sep 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 391,000 |
Sep 14, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.30% | 571,000 |
Sep 11, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.89% | 19,239,000 |
Sep 10, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 1,514,337 |
Sep 9, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 829,000 |
Sep 8, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.30% | 1,017,000 |
Sep 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 525,000 |
Sep 3, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.30% | 2,043,810 |
Sep 2, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 0.60% | 681,360 |
Sep 1, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.30% | 3,994,748 |
Aug 31, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 1.21% | 610,610 |
Aug 28, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.23% | 1,573,000 |
Aug 27, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.88% | 8,959,843 |
Aug 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 2,298,662 |
Aug 25, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.90% | 8,218,145 |
Aug 24, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 25,751,300 |
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 |