National Bank of Oman SAOG (MSM:NBOB)
Oman
· Delayed Price · Currency is OMR 0.3700
+0.0010 (0.27%)
At close: Dec 4, 2025
MSM:NBOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.27% | 132,966 |
| Dec 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.82% | 36,500 |
| Dec 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | 50,000 |
| Dec 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 10,000 |
| Nov 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.55% | 2,000 |
| Nov 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 7,277 |
| Nov 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Nov 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.27% | 723,762 |
| Nov 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.27% | 13,157 |
| Nov 18, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1.10% | 800,500 |
| Nov 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.28% | 4,186 |
| Nov 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.82% | 9,164 |
| Nov 13, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 0.55% | 427,500 |
| Nov 12, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 0.28% | 545,121 |
| Nov 11, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 339,135 |
| Nov 10, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 0.28% | 503,076 |
| Nov 9, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -0.55% | 506,000 |
| Nov 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.83% | 801,400 |
| Nov 5, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 0.28% | 976,854 |
| Nov 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.10% | 1,676,900 |
| Nov 3, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -0.27% | 310,000 |
| Nov 2, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 23,560 |
| Oct 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.27% | 467,851 |
| Oct 29, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 0.55% | 628,160 |
| Oct 28, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -0.27% | 200,944 |
| Oct 27, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 1,180,290 |
| Oct 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 327,485 |
| Oct 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.83% | 1,406,605 |
| Oct 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.27% | 842,000 |
| Oct 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 688,000 |
| Oct 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.11% | 35,220 |
| Oct 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 812,000 |
| Oct 16, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.98% | 2,651,008 |
| Oct 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.86% | 685,000 |
| Oct 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | 597,900 |
| Oct 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.46% | 123,550 |
| Oct 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.29% | 1,300,000 |
| Oct 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.87% | 2,112,718 |
| Oct 8, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 0.88% | 500,100 |
| Oct 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.29% | 1,157,090 |
| Oct 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 573,677 |
| Oct 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.29% | 277,000 |
| Oct 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 617,389 |
| Oct 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 350,000 |
| Sep 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 351,600 |
| Sep 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.59% | 906,000 |
| Sep 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 692,000 |
| Sep 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.30% | 628,893 |
| Sep 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.88% | 6,379,822 |