OQ Base Industries (SFZ) SAOG (MSM:OQBI)
Oman · Delayed Price · Currency is OMR 0.2560
+0.0040 (1.59%)
At close: Sep 28, 2026
MSM:OQBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 10,521,799 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.39% | 10,750,112 |
| Sep 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 11,044,225 |
| Sep 22, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.79% | 17,799,109 |
| Sep 21, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.56% | 17,171,876 |
| Sep 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | 20,737,683 |
| Sep 17, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.98% | 66,888,349 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.18% | 12,995,430 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.78% | 33,466,940 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.15% | 26,389,702 |
| Sep 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 55,924,566 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 17,728,707 |
| Sep 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 40,857,887 |
| Sep 8, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.78% | 19,136,531 |
| Sep 7, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.15% | 30,166,288 |
| Sep 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 37,383,928 |
| Sep 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | 29,443,844 |
| Sep 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 55,246,144 |
| Sep 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.17% | 67,791,769 |
| Aug 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 57,925,188 |
| Aug 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.40% | 64,974,620 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 43,953,053 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 11,646,100 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 18,704,289 |
| Aug 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 14,399,415 |
| Aug 20, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 13,657,644 |
| Aug 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 25,642,123 |
| Aug 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.17% | 26,100,883 |
| Aug 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.15% | 55,944,179 |
| Aug 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.36% | 64,206,589 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.42% | 58,370,530 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 20,974,347 |
| Aug 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 18,698,852 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 23,301,948 |
| Aug 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 27,390,898 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.64% | 16,987,947 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.21% | 10,537,941 |
| Aug 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 21,162,218 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.99% | 34,097,278 |
| Aug 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 35,201,879 |
| Jul 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.62% | 71,855,474 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 31,619,263 |
| Jul 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.68% | 56,787,127 |
| Jul 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.26% | 33,563,030 |
| Jul 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.71% | 39,986,390 |
| Jul 23, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 3.08% | 39,986,390 |
| Jul 22, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.89% | 22,657,883 |
| Jul 21, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.75% | 23,576,712 |
| Jul 20, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -7.29% | 8,955,420 |
| Jul 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.76% | 16,285,308 |