Sohar International Bank SAOG (MSM:BKSB)
Oman
· Delayed Price · Currency is OMR 0.1650
+0.0030 (1.85%)
At close: Dec 4, 2025
MSM:BKSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.85% | 57,083,440 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 40,492,500 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.56% | 39,180,360 |
| Dec 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | 37,419,300 |
| Nov 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.27% | 33,131,470 |
| Nov 25, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 27,937,280 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | 17,832,580 |
| Nov 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.56% | 44,955,180 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 28,386,750 |
| Nov 19, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 25,745,190 |
| Nov 18, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 28,250,790 |
| Nov 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | 24,722,170 |
| Nov 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.47% | 23,208,560 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 32,524,770 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 27,377,560 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 62,541,120 |
| Nov 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.21% | 55,113,800 |
| Nov 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.96% | 34,676,940 |
| Nov 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.29% | 19,586,050 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 20,525,330 |
| Nov 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.09% | 21,716,600 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 28,377,380 |
| Nov 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.88% | 92,373,000 |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 28,351,120 |
| Oct 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 63,714,200 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 100,914,000 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.60% | 32,023,660 |
| Oct 26, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 48,482,670 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.91% | 31,209,650 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | 67,576,270 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | 76,828,410 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.95% | 134,177,500 |
| Oct 19, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.32% | 139,743,200 |
| Oct 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 71,148,200 |
| Oct 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 96,081,270 |
| Oct 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.38% | 107,042,200 |
| Oct 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 42,640,080 |
| Oct 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 25,895,130 |
| Oct 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 42,844,070 |
| Oct 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 29,833,250 |
| Oct 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 57,705,240 |
| Oct 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | 45,275,030 |
| Oct 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.35% | 43,825,860 |
| Oct 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 85,163,460 |
| Oct 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 75,519,910 |
| Sep 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 31,544,370 |
| Sep 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 30,244,520 |
| Sep 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 33,001,900 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 14,572,180 |
| Sep 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 11,519,780 |