Skip to main content
Bank Dhofar SAOG (MSM:BKDB)
Oman flag Oman · Delayed Price · Currency is OMR
0.202
0.00 (0.00%)
At close: Mar 5, 2026

Bank Dhofar SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.200.200.200.200.20-738,036
Mar 4, 20260.200.200.200.200.20-486,300
Mar 3, 20260.200.200.200.200.20-0.49%1,327,708
Mar 2, 20260.200.200.200.200.202.01%485,500
Mar 1, 20260.200.200.200.200.20-1.00%572,000
Feb 26, 20260.200.200.200.200.20-1.47%2,398,410
Feb 25, 20260.200.200.200.200.202.00%2,623,129
Feb 24, 20260.200.200.200.200.20-0.99%1,991,734
Feb 23, 20260.200.210.200.200.200.50%539,500
Feb 22, 20260.200.200.200.200.20-0.50%2,021,746
Feb 19, 20260.200.200.200.200.20-0.49%533,817
Feb 18, 20260.200.200.200.200.20-728,600
Feb 17, 20260.210.210.200.200.20-0.98%2,661,508
Feb 16, 20260.200.210.200.210.211.99%3,364,262
Feb 15, 20260.200.210.200.200.20-2.43%2,402,814
Feb 12, 20260.200.210.200.210.212.49%7,717,521
Feb 11, 20260.190.210.190.200.205.79%6,392,990
Feb 10, 20260.190.190.190.190.191.06%6,154,422
Feb 9, 20260.190.190.190.190.19-2,282,366
Feb 8, 20260.190.190.190.190.190.53%4,572,000
Feb 5, 20260.190.190.190.190.19-1,971,860
Feb 4, 20260.180.190.180.190.19-3,966,524
Feb 3, 20260.180.190.180.190.193.31%5,587,081
Feb 2, 20260.180.180.180.180.18-123,345
Feb 1, 20260.180.180.180.180.180.56%376,662
Jan 29, 20260.180.180.180.180.18-0.55%2,302,324
Jan 28, 20260.180.180.180.180.180.56%5,840,260
Jan 27, 20260.180.180.180.180.181.12%6,700,214
Jan 26, 20260.180.180.180.180.18-0.56%2,400,717
Jan 25, 20260.180.180.180.180.181.13%3,242,486
Jan 22, 20260.180.180.180.180.18-2,080,653
Jan 21, 20260.180.180.180.180.18-0.56%1,706,014
Jan 20, 20260.180.180.180.180.180.56%3,779,626
Jan 19, 20260.180.180.180.180.180.57%3,736,632
Jan 14, 20260.170.180.170.180.181.73%4,956,786
Jan 13, 20260.170.170.170.170.17-0.57%9,496,035
Jan 12, 20260.180.180.170.170.17-0.57%2,021,750
Jan 11, 20260.170.180.170.180.182.34%18,343,000
Jan 8, 20260.160.170.160.170.172.40%19,602,500
Jan 7, 20260.160.170.160.170.176.37%23,914,650
Jan 6, 20260.160.160.160.160.16-1.26%6,094,955
Jan 5, 20260.160.160.160.160.162.58%15,261,290
Jan 4, 20260.150.160.150.160.161.31%8,115,897
Jan 1, 20260.150.150.150.150.153.38%1,677,174
Dec 31, 20250.150.150.150.150.15-1.33%3,910,292
Dec 30, 20250.150.150.150.150.15-1,656,247
Dec 29, 20250.150.150.150.150.15-0.66%3,729,713
Dec 28, 20250.150.150.150.150.152.03%1,685,888
Dec 25, 20250.150.150.150.150.15-1.33%1,524,000
Dec 24, 20250.150.150.150.150.15-548,871
Dec 23, 20250.150.150.150.150.150.67%4,289,000
Dec 22, 20250.150.150.150.150.15-0.67%4,091,864
Dec 21, 20250.150.150.150.150.151.35%4,927,024
Dec 18, 20250.150.150.150.150.15-18,831,990
Dec 17, 20250.150.150.150.150.150.68%70,015
Dec 16, 20250.150.150.150.150.15-2.00%1,533,895
Dec 15, 20250.150.150.150.150.152.04%2,171,375
Dec 14, 20250.150.150.150.150.15-1.34%1,157,352
Dec 11, 20250.150.150.150.150.15-0.67%105,651
Dec 10, 20250.150.150.150.150.15-1,290,667
Dec 9, 20250.150.150.150.150.15-2,991,401
Dec 8, 20250.150.150.150.150.15-1.32%1,885,594
Dec 7, 20250.160.160.150.150.15-674,987
Dec 4, 20250.150.160.150.150.15-1.30%1,773,329
Dec 3, 20250.160.160.150.150.15-0.65%57,800
Dec 2, 20250.160.160.160.160.16-164,000
Dec 1, 20250.160.160.160.160.16-134,200
Nov 30, 20250.160.160.150.160.16-60,496
Nov 25, 20250.160.160.160.160.160.65%50,013
Nov 24, 20250.150.150.150.150.15-1.91%85,000
Nov 23, 20250.160.160.160.160.16-0.63%9,500
Nov 20, 20250.160.160.160.160.16-50,000
Nov 19, 20250.160.160.160.160.16-35,000
Nov 18, 20250.160.160.160.160.16-51,508
Nov 17, 20250.160.160.160.160.161.94%88,000
Nov 16, 20250.160.160.160.160.16-3.13%565,000
Nov 13, 20250.160.160.160.160.160.63%127,000
Nov 12, 20250.160.160.160.160.16-0.63%503,560
Nov 11, 20250.160.160.160.160.16-564,000
Nov 10, 20250.160.160.160.160.163.23%249,000
Nov 9, 20250.160.160.150.160.16-2.52%389,386
Nov 6, 20250.160.160.160.160.16-136,000
Nov 5, 20250.160.160.160.160.160.63%294,959
Nov 4, 20250.160.160.160.160.16-2.47%3,222,000
Nov 3, 20250.160.160.160.160.16-0.61%1,317,543
Nov 2, 20250.160.160.160.160.160.62%191,000
Oct 30, 20250.160.160.160.160.161.25%778,015
Oct 29, 20250.150.160.150.160.16-1,868,200
Oct 28, 20250.160.160.160.160.161.91%710,578
Oct 27, 20250.160.160.160.160.16-0.63%503,365
Oct 26, 20250.160.160.160.160.16-3,661
Oct 23, 20250.160.160.160.160.16-94,815
Oct 22, 20250.160.160.160.160.16-1.25%280,007
Oct 21, 20250.160.160.160.160.16-606,400
Oct 20, 20250.160.160.160.160.16-3.03%356,505
Oct 19, 20250.170.170.160.170.17-1,120,380
Oct 16, 20250.170.170.160.170.170.61%1,056,836
Oct 15, 20250.170.170.160.160.16-0.61%5,892,619
Oct 14, 20250.160.170.160.170.174.43%35,508,060
Oct 13, 20250.160.160.160.160.160.64%503,835