OQ Base Industries (SFZ) SAOG (MSM:OQBI)
Oman · Delayed Price · Currency is OMR 0.1700
+0.0050 (3.03%)
At close: Oct 28, 2025
MSM:OQBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 66,160,710 |
| Oct 27, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.85% | 22,100,360 |
| Oct 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 25,404,670 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.44% | 25,887,380 |
| Oct 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.38% | 40,864,990 |
| Oct 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 83,043,890 |
| Oct 20, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 61,758,810 |
| Oct 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 1.21% | 59,428,350 |
| Oct 16, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 1.23% | 40,641,680 |
| Oct 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 39,782,520 |
| Oct 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 59,063,770 |
| Oct 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 49,087,060 |
| Oct 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 32,747,270 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.21% | 70,427,340 |
| Oct 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.15 | - | 16,857,070 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 0.65% | 43,146,060 |
| Oct 6, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.15 | 0.65% | 59,670,880 |
| Oct 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.99% | 34,162,630 |
| Oct 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 31,973,920 |
| Oct 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.34% | 43,349,300 |
| Sep 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | - | 20,606,980 |
| Sep 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 0.68% | 23,920,970 |
| Sep 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 0.68% | 35,389,900 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -0.68% | 30,076,580 |
| Sep 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 0.68% | 22,780,060 |
| Sep 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 0.68% | 19,060,950 |
| Sep 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | - | 68,304,640 |
| Sep 21, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.14 | 0.69% | 26,643,110 |
| Sep 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.14 | - | 18,119,610 |
| Sep 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.14 | 1.40% | 9,079,990 |
| Sep 16, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 22,130,020 |
| Sep 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.70% | 13,858,540 |
| Sep 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.70% | 20,812,050 |
| Sep 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 21,797,530 |
| Sep 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.70% | 10,726,160 |
| Sep 9, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.39% | 27,206,040 |
| Sep 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.70% | 29,601,860 |
| Sep 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 0.68% | 24,191,970 |
| Sep 3, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.14 | 2.08% | 38,837,140 |
| Sep 2, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 27,315,490 |
| Sep 1, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.41% | 60,646,820 |
| Aug 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.39% | 9,621,005 |
| Aug 28, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 22,210,070 |
| Aug 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 36,794,240 |
| Aug 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | 20,521,840 |
| Aug 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7,234,721 |
| Aug 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.70% | 19,640,890 |
| Aug 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.70% | 26,239,540 |
| Aug 20, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 32,882,070 |
| Aug 19, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.07% | 45,032,600 |