National Bank of Oman SAOG (MSM:NBOB)
0.3640
-0.0010 (-0.27%)
At close: Oct 28, 2025
MSM:NBOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 1,180,290 |
| Oct 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 327,485 |
| Oct 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.83% | 1,406,605 |
| Oct 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.27% | 842,000 |
| Oct 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 688,000 |
| Oct 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.11% | 35,220 |
| Oct 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 812,000 |
| Oct 16, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.98% | 2,651,008 |
| Oct 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.86% | 685,000 |
| Oct 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | 597,900 |
| Oct 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.46% | 123,550 |
| Oct 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.29% | 1,300,000 |
| Oct 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.87% | 2,112,718 |
| Oct 8, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 0.88% | 500,100 |
| Oct 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.29% | 1,157,090 |
| 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 |