Bank Dhofar SAOG (MSM:BKDB)
Oman
· Delayed Price · Currency is OMR 0.1520
-0.0020 (-1.30%)
At close: Dec 4, 2025
Bank Dhofar SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.30% | 1,773,329 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 57,800 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 164,000 |
| Dec 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 134,200 |
| Nov 30, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 60,496 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 50,013 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.91% | 85,000 |
| Nov 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 9,500 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50,000 |
| Nov 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 35,000 |
| Nov 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 51,508 |
| Nov 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.94% | 88,000 |
| Nov 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 565,000 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 127,000 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 503,560 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 564,000 |
| Nov 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 249,000 |
| Nov 9, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.52% | 389,386 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 136,000 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 294,959 |
| Nov 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.47% | 3,222,000 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 1,317,543 |
| Nov 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 191,000 |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 778,015 |
| Oct 29, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,868,200 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | 710,578 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 503,365 |
| Oct 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,661 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 94,815 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 280,007 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 606,400 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 356,505 |
| Oct 19, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,120,380 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 1,056,836 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 5,892,619 |
| Oct 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.43% | 35,508,060 |
| Oct 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 503,835 |
| Oct 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.29% | 409,457 |
| Oct 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 3,476,574 |
| Oct 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 3,845,802 |
| Oct 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 481,000 |
| Oct 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,788,800 |
| Oct 5, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 58,641 |
| Oct 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.84% | 1,166,328 |
| Oct 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | 72,570 |
| Sep 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | 770,000 |
| Sep 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Sep 28, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.50% | 433,046 |
| Sep 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | 326,325 |
| Sep 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.13% | 1,470,290 |