OQ Base Industries (SFZ) SAOG (MSM:OQBI)
Oman · Delayed Price · Currency is OMR 0.1820
-0.0020 (-1.09%)
At close: Dec 8, 2025
MSM:OQBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.09% | 24,868,820 |
| Dec 7, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.10% | 22,087,080 |
| Dec 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 34,311,280 |
| Dec 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 38,717,010 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.70% | 61,908,230 |
| Dec 1, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 10,894,490 |
| Nov 30, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.72% | 14,576,280 |
| Nov 25, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 11,156,110 |
| Nov 24, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.16% | 18,578,890 |
| Nov 23, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.27% | 17,551,030 |
| Nov 20, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.15% | 25,904,070 |
| Nov 19, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.16% | 14,960,420 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 11,986,210 |
| Nov 17, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 9,682,830 |
| Nov 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.27% | 22,992,030 |
| Nov 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 12,728,220 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 23,361,850 |
| Nov 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 15,872,990 |
| Nov 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.71% | 32,768,360 |
| Nov 9, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.34% | 26,373,530 |
| Nov 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.72% | 26,424,080 |
| Nov 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 13,422,590 |
| Nov 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.12% | 29,752,100 |
| Nov 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.14% | 49,848,920 |
| Nov 2, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.15% | 34,822,630 |
| Oct 30, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 42,113,500 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.35% | 47,297,480 |
| 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 |