OQ Base Industries (SFZ) SAOG (MSM:OQBI)
Oman · Delayed Price · Currency is OMR 0.2290
+0.0040 (1.78%)
At close: Mar 2, 2026
MSM:OQBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.78% | 28,155,050 |
| Mar 1, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.75% | 22,330,100 |
| Feb 26, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.23% | 86,750,790 |
| Feb 25, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.82% | 39,116,560 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 26,645,450 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 19,594,230 |
| Feb 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.38% | 21,688,730 |
| Feb 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.24% | 16,002,810 |
| Feb 18, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 12,276,770 |
| Feb 17, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.88% | 44,139,320 |
| Feb 16, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.67% | 63,354,620 |
| Feb 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | 38,311,040 |
| Feb 12, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.29% | 96,777,090 |
| Feb 11, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.90% | 81,075,910 |
| Feb 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.48% | 53,816,130 |
| Feb 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.54% | 90,159,550 |
| Feb 8, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.60% | 49,948,040 |
| Feb 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 27,879,370 |
| Feb 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 43,597,920 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.14% | 21,118,580 |
| Feb 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 30,549,150 |
| Feb 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.09% | 25,084,860 |
| Jan 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 26,528,990 |
| Jan 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 37,233,480 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.14% | 29,478,730 |
| Jan 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | 8,680,370 |
| Jan 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.06% | 12,892,000 |
| Jan 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.08% | 5,356,257 |
| Jan 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.06% | 8,406,244 |
| Jan 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 9,202,858 |
| Jan 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 23,752,510 |
| Jan 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 20,572,840 |
| Jan 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 11,399,120 |
| Jan 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 13,011,230 |
| Jan 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 26,115,920 |
| Jan 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 26,204,050 |
| Jan 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 21,080,450 |
| Jan 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 28,361,800 |
| Jan 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.26% | 50,576,360 |
| Jan 4, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.55% | 23,167,810 |
| Jan 1, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 11,203,370 |
| Dec 31, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.55% | 8,407,448 |
| Dec 30, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.61% | 15,715,180 |
| Dec 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.59% | 11,226,890 |
| Dec 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 10,773,400 |
| Dec 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 23,876,510 |
| Dec 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 14,190,850 |
| Dec 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 16,698,080 |
| Dec 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 33,588,172 |
| Dec 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 24,769,410 |