OQ Base Industries (SFZ) SAOG (MSM:OQBI)
Oman · Delayed Price · Currency is OMR 0.1430
-0.0010 (-0.69%)
At close: Aug 26, 2025
MSM:OQBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.14% | 21,061,910 |
| Jul 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.45% | 19,067,740 |
| Jul 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.13% | 32,922,900 |
| Jul 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.68% | 48,598,960 |
| Jul 22, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.26% | 42,662,750 |
| Jul 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 67,627,250 |
| Jul 20, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.76% | 79,579,060 |
| Jul 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.33% | 39,216,090 |
| Jul 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.53% | 29,223,900 |
| Jul 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.55% | 58,120,650 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | 22,902,370 |
| Jul 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.36% | 20,094,930 |
| Jul 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.31% | 52,286,160 |
| Jul 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 25,403,990 |
| Jul 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.26% | 44,598,630 |
| Jul 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 34,616,590 |
| Jul 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.53% | 17,928,860 |
| Jul 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | 30,528,530 |
| Jul 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 26,512,970 |
| Jul 1, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.20% | 16,723,920 |
| Jun 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 18,170,340 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 11,563,200 |
| Jun 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 16,912,890 |
| Jun 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 20,487,010 |
| Jun 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 22,160,030 |
| Jun 22, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 1.64% | 21,005,830 |
| Jun 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.17% | 18,916,240 |
| Jun 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 41,582,720 |