OQ Base Industries (SFZ) SAOG (MSM:OQBI)
Oman · Delayed Price · Currency is OMR 0.1560
+0.0010 (0.65%)
At close: Oct 7, 2025
MSM:OQBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 43,146,060 |
| Oct 6, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 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 | 0.15 | - | 20,606,980 |
| Sep 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 23,920,970 |
| Sep 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 35,389,900 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 30,076,580 |
| Sep 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 22,780,060 |
| Sep 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 19,060,950 |
| Sep 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 68,304,640 |
| Sep 21, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 26,643,110 |
| Sep 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 18,119,610 |
| Sep 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 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 | 0.15 | 0.68% | 24,191,970 |
| Sep 3, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 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 |
| Aug 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.40% | 13,825,690 |
| Aug 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.42% | 35,785,800 |
| Aug 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 13,816,500 |
| Aug 13, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.39% | 17,409,200 |
| Aug 12, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 18,313,930 |
| Aug 11, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 44,929,800 |
| Aug 10, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 27,580,670 |
| Aug 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.04% | 46,519,960 |
| Aug 6, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.08% | 64,818,090 |
| Aug 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 22,302,960 |
| Aug 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 41,597,020 |
| Aug 3, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 32,244,810 |
| Jul 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.14% | 24,196,200 |
| Jul 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 26,160,160 |
| Jul 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.46% | 62,856,650 |