Skip to main content
Ahli Bank SAOG (MSM:ABOB)
Oman flag Oman · Delayed Price · Currency is OMR
0.199
-0.005 (-2.45%)
At close: Mar 5, 2026

Ahli Bank SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.200.200.200.200.20-2.45%323
Mar 4, 20260.200.200.200.200.20--
Mar 3, 20260.200.200.200.200.206.25%10,144
Mar 2, 20260.190.190.190.190.19--
Mar 1, 20260.190.190.190.190.19-5.42%71,293
Feb 26, 20260.210.210.200.200.20-36,500
Feb 25, 20260.200.200.200.200.20--
Feb 24, 20260.200.200.200.200.20-0.98%12,473
Feb 23, 20260.210.210.210.210.211.99%2,400
Feb 22, 20260.200.200.200.200.20-0.99%2,301
Feb 19, 20260.200.200.200.200.20-1.46%327,800
Feb 18, 20260.200.210.200.210.211.48%38,078
Feb 17, 20260.200.200.200.200.201.00%384,840
Feb 16, 20260.210.210.200.200.200.50%207,306
Feb 15, 20260.210.210.200.200.20-0.50%144,300
Feb 12, 20260.200.210.200.200.203.08%1,002,360
Feb 11, 20260.190.200.190.200.201.56%1,176,841
Feb 10, 20260.190.190.190.190.191.05%550,262
Feb 9, 20260.190.190.190.190.190.53%53,220
Feb 8, 20260.190.190.190.190.19--
Feb 5, 20260.190.190.190.190.193.85%185
Feb 4, 20260.190.190.180.180.18-3.70%1,451,088
Feb 3, 20260.190.190.190.190.19-2,529
Feb 2, 20260.190.190.190.190.19--
Feb 1, 20260.180.190.180.190.190.53%54,136,140
Jan 29, 20260.190.190.190.190.19-0.53%21,446
Jan 28, 20260.190.190.190.190.19-2,921
Jan 27, 20260.190.190.190.190.190.53%2,258
Jan 26, 20260.190.190.190.190.19-399
Jan 25, 20260.190.190.190.190.19-0.53%281
Jan 22, 20260.190.190.190.190.19-1,161
Jan 21, 20260.190.190.190.190.190.53%461
Jan 20, 20260.190.190.180.190.192.73%2,251
Jan 19, 20260.190.190.180.180.18-4.69%98,269
Jan 14, 20260.190.190.190.190.19-1,706
Jan 13, 20260.190.190.190.190.190.52%1,200
Jan 12, 20260.190.190.190.190.19-0.52%3,500
Jan 11, 20260.190.190.190.190.191.05%485
Jan 8, 20260.190.190.190.190.19--
Jan 7, 20260.200.200.190.190.19-2.56%57,576
Jan 6, 20260.200.200.200.200.201.56%4,100
Jan 5, 20260.190.190.190.190.19--
Jan 4, 20260.190.190.190.190.19--
Jan 1, 20260.190.190.190.190.19--
Dec 31, 20250.190.190.190.190.191.05%89,413
Dec 30, 20250.190.190.190.190.192.15%671,434
Dec 29, 20250.190.190.190.190.19-45,000
Dec 28, 20250.190.190.190.190.19-3,000
Dec 25, 20250.190.190.180.190.193.33%2,733,139
Dec 24, 20250.180.180.180.180.183.45%193,300
Dec 23, 20250.170.170.170.170.174.19%613,051
Dec 22, 20250.170.170.170.170.17-2.91%289
Dec 21, 20250.170.170.170.170.171.18%161,374
Dec 18, 20250.170.170.170.170.17-1.16%108,698
Dec 17, 20250.170.170.170.170.171.18%14,956
Dec 16, 20250.170.170.170.170.17-0.58%71,600
Dec 15, 20250.170.170.170.170.170.59%153,516
Dec 14, 20250.170.170.170.170.17--
Dec 11, 20250.170.170.160.170.174.94%201,200
Dec 10, 20250.170.170.160.160.16-3.57%7,095
Dec 9, 20250.170.170.170.170.17--
Dec 8, 20250.150.170.150.170.175.00%3,079,353
Dec 7, 20250.150.160.150.160.164.58%729,404
Dec 4, 20250.150.150.150.150.150.66%110,312
Dec 3, 20250.150.150.150.150.153.40%37,227
Dec 2, 20250.150.150.150.150.150.68%805,128
Dec 1, 20250.150.150.150.150.15-0.68%108,638
Nov 30, 20250.150.150.150.150.150.68%28,230
Nov 25, 20250.150.150.150.150.15-38,118
Nov 24, 20250.150.150.150.150.15-150,000
Nov 23, 20250.150.150.150.150.15-288,040
Nov 20, 20250.150.150.150.150.15-0.68%226,604
Nov 19, 20250.150.150.150.150.15-0.68%43,392
Nov 18, 20250.150.150.150.150.15--
Nov 17, 20250.150.150.150.150.15-0.67%1,608
Nov 16, 20250.150.150.150.150.15--
Nov 13, 20250.150.150.150.150.15-30,000
Nov 12, 20250.150.150.150.150.151.36%70,272
Nov 11, 20250.150.150.150.150.15-0.68%104,362
Nov 10, 20250.150.150.150.150.150.68%52,000
Nov 9, 20250.150.150.150.150.15-0.68%19,701
Nov 6, 20250.150.150.150.150.15-0.67%64,000
Nov 5, 20250.150.150.150.150.15-0.67%27,000
Nov 4, 20250.150.150.150.150.15-1.32%30,160
Nov 3, 20250.150.150.150.150.151.33%50,000
Nov 2, 20250.150.150.150.150.15--
Oct 30, 20250.150.150.150.150.150.67%5,286
Oct 29, 20250.150.150.150.150.15-1.97%669,036
Oct 28, 20250.150.150.150.150.15-1.30%51,314
Oct 27, 20250.150.150.150.150.15-1.28%50,500
Oct 26, 20250.160.160.150.160.16-13,808
Oct 23, 20250.160.160.160.160.16--
Oct 22, 20250.160.160.160.160.16-142
Oct 21, 20250.150.160.150.160.164.00%106,898
Oct 20, 20250.150.150.150.150.151.35%30,244
Oct 19, 20250.150.150.150.150.15--
Oct 16, 20250.150.150.150.150.15--
Oct 15, 20250.150.150.150.150.15-50,441
Oct 14, 20250.150.150.150.150.15--
Oct 13, 20250.150.150.150.150.15--