Skip to main content
Bank Dhofar SAOG (MSM:BKDB)
Oman flag Oman · Delayed Price · Currency is OMR
0.214
-0.003 (-1.38%)
At close: Apr 28, 2026

Bank Dhofar SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.220.220.210.210.21-1.38%107,000
Apr 27, 20260.210.220.210.220.220.93%266,927
Apr 26, 20260.210.220.210.220.22-0.92%414,932
Apr 23, 20260.220.220.220.220.22-0.91%663,000
Apr 22, 20260.220.230.220.220.22-2.67%100,417
Apr 21, 20260.230.230.220.230.230.45%668,200
Apr 20, 20260.230.230.220.220.22-0.44%59,620
Apr 19, 20260.230.230.220.230.23-652,200
Apr 16, 20260.220.230.220.230.233.21%3,534,433
Apr 15, 20260.210.220.210.220.223.32%1,504,600
Apr 14, 20260.210.210.210.210.212.93%1,623,909
Apr 13, 20260.200.210.200.210.211.49%778,549
Apr 12, 20260.200.200.200.200.200.50%2,285,968
Apr 9, 20260.200.200.200.200.200.50%764,000
Apr 8, 20260.200.200.200.200.201.52%3,324,638
Apr 7, 20260.190.200.190.200.202.07%6,975,530
Apr 6, 20260.200.200.190.190.19-0.52%400,100
Apr 5, 20260.200.200.190.190.19-2.02%448,437
Apr 2, 20260.200.200.200.200.20-326,765
Apr 1, 20260.200.200.200.200.201.02%398,506
Mar 31, 20260.200.200.200.200.20-2.00%314,299
Mar 30, 20260.190.200.190.200.192.04%4,739,654
Mar 29, 20260.190.200.190.200.190.51%9,384,000
Mar 26, 20260.200.200.200.200.19-1.52%280,123
Mar 25, 20260.200.200.200.200.191.54%3,050,888
Mar 24, 20260.200.200.190.200.192.09%5,774,661
Mar 18, 20260.190.190.190.190.18-2.55%135,275
Mar 17, 20260.190.200.190.200.194.26%1,049,500
Mar 16, 20260.190.190.190.190.18-2.08%842,489
Mar 15, 20260.190.190.190.190.18-1.03%178,274
Mar 12, 20260.200.200.190.190.19-2.02%1,879,751
Mar 11, 20260.200.200.200.200.19-1.49%473,500
Mar 10, 20260.200.200.200.200.192.03%1,242,872
Mar 9, 20260.200.200.200.200.19-1.50%1,355,582
Mar 8, 20260.200.200.200.200.19-0.99%481,851
Mar 5, 20260.200.200.200.200.19-738,036
Mar 4, 20260.200.200.200.200.19-486,300
Mar 3, 20260.200.200.200.200.19-0.49%1,327,708
Mar 2, 20260.200.200.200.200.202.01%485,500
Mar 1, 20260.200.200.200.200.19-1.00%572,000
Feb 26, 20260.200.200.200.200.19-1.47%2,398,410
Feb 25, 20260.200.200.200.200.202.00%2,623,129
Feb 24, 20260.200.200.200.200.19-0.99%1,991,734
Feb 23, 20260.200.210.200.200.190.50%539,500
Feb 22, 20260.200.200.200.200.19-0.50%2,021,746
Feb 19, 20260.200.200.200.200.19-0.49%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, 20260.200.210.200.210.201.99%3,364,262
Feb 15, 20260.200.210.200.200.19-2.43%2,402,814
Feb 12, 20260.200.210.200.210.202.49%7,717,521
Feb 11, 20260.190.210.190.200.195.79%6,392,990
Feb 10, 20260.190.190.190.190.181.06%6,154,422
Feb 9, 20260.190.190.190.190.18-2,282,366
Feb 8, 20260.190.190.190.190.180.53%4,572,000
Feb 5, 20260.190.190.190.190.18-1,971,860
Feb 4, 20260.180.190.180.190.18-3,966,524
Feb 3, 20260.180.190.180.190.183.31%5,587,081
Feb 2, 20260.180.180.180.180.17-123,345
Feb 1, 20260.180.180.180.180.170.56%376,662
Jan 29, 20260.180.180.180.180.17-0.55%2,302,324
Jan 28, 20260.180.180.180.180.170.56%5,840,260
Jan 27, 20260.180.180.180.180.171.12%6,700,214
Jan 26, 20260.180.180.180.180.17-0.56%2,400,717
Jan 25, 20260.180.180.180.180.171.13%3,242,486
Jan 22, 20260.180.180.180.180.17-2,080,653
Jan 21, 20260.180.180.180.180.17-0.56%1,706,014
Jan 20, 20260.180.180.180.180.170.56%3,779,626
Jan 19, 20260.180.180.180.180.170.57%3,736,632
Jan 14, 20260.170.180.170.180.171.73%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, 20260.170.180.170.180.172.34%18,343,000
Jan 8, 20260.160.170.160.170.162.40%19,602,500
Jan 7, 20260.160.170.160.170.166.37%23,914,650
Jan 6, 20260.160.160.160.160.15-1.26%6,116,955
Jan 5, 20260.160.160.160.160.152.58%15,261,290
Jan 4, 20260.150.160.150.160.151.31%8,115,897
Jan 1, 20260.150.150.150.150.153.38%1,677,174
Dec 31, 20250.150.150.150.150.14-1.33%3,910,292
Dec 30, 20250.150.150.150.150.14-1,656,247
Dec 29, 20250.150.150.150.150.14-0.66%3,729,713
Dec 28, 20250.150.150.150.150.152.03%1,685,888
Dec 25, 20250.150.150.150.150.14-1.33%1,524,000
Dec 24, 20250.150.150.150.150.14-548,871
Dec 23, 20250.150.150.150.150.140.67%4,289,000
Dec 22, 20250.150.150.150.150.14-0.67%4,091,864
Dec 21, 20250.150.150.150.150.141.35%4,927,024
Dec 18, 20250.150.150.150.150.14-18,831,990
Dec 17, 20250.150.150.150.150.140.68%70,015
Dec 16, 20250.150.150.150.150.14-2.00%1,533,895
Dec 15, 20250.150.150.150.150.142.04%2,171,375
Dec 14, 20250.150.150.150.150.14-1.34%1,157,352
Dec 11, 20250.150.150.150.150.14-0.67%105,651
Dec 10, 20250.150.150.150.150.14-1,290,667
Dec 9, 20250.150.150.150.150.14-2,991,401
Dec 8, 20250.150.150.150.150.14-1.32%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