National Bank of Oman SAOG (MSM:NBOB)
Oman · Delayed Price · Currency is OMR 0.3100
0.00 (0.00%)
At close: Jul 31, 2025
MSM:NBOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 4, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.74% | 479,906 |
| Jun 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 67,500 |
| Jun 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jun 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.46% | 25,000 |
| May 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 3,690,000 |
| May 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 28,043 |
| May 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 85,000 |
| May 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 207,500 |
| May 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |