OQ Base Industries (SFZ) SAOG (MSM:OQBI)
Oman · Delayed Price · Currency is OMR 0.2550
+0.0010 (0.39%)
At close: Aug 19, 2026
MSM:OQBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 25,642,120 |
| Aug 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.17% | 26,100,880 |
| Aug 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.15% | 55,944,170 |
| 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% | 20,974,340 |
| Aug 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 18,698,850 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 23,301,940 |
| 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% | 16,987,940 |
| 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% | 21,162,210 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.99% | 34,097,270 |
| 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% | 22,639,104 |
| Jul 21, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.75% | 23,576,710 |
| 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 |
| Jul 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.68% | 6,990,559 |
| Jul 15, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.51% | 5,490,688 |
| Jul 14, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.38% | 23,146,430 |
| Jul 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.65% | 16,110,020 |
| Jul 12, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.48% | 31,052,703 |
| Jul 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | 19,998,260 |
| Jul 8, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.29% | 24,978,949 |
| Jul 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | 16,562,383 |
| Jul 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 26,314,710 |
| Jul 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | 15,935,066 |
| Jul 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 26,004,730 |
| Jul 1, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.03% | 36,135,060 |
| Jun 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.48% | 15,346,046 |
| Jun 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 25,596,338 |
| Jun 28, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.68% | 49,279,446 |
| Jun 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 24,883,746 |
| Jun 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.69% | 32,730,472 |
| Jun 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 13,966,645 |
| Jun 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.86% | 17,742,742 |
| Jun 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.54% | 19,564,687 |
| Jun 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.93% | 10,265,680 |
| Jun 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 20,737,420 |
| Jun 15, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.75% | 21,225,180 |
| Jun 14, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.76% | 202,795,950 |
| Jun 11, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 31,725,600 |
| Jun 10, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.76% | 23,764,070 |