Bank Muscat SAOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.34	0.34	0.34	0.34	0.34	-	16,373,170
Dec 3, 2025	0.34	0.34	0.34	0.34	0.34	-	19,082,180
Dec 2, 2025	0.34	0.34	0.34	0.34	0.34	0.89%	27,610,810
Dec 1, 2025	0.34	0.34	0.33	0.34	0.34	0.60%	27,482,960
Nov 30, 2025	0.33	0.34	0.33	0.34	0.34	0.60%	29,184,110
Nov 25, 2025	0.33	0.34	0.33	0.33	0.33	-0.30%	20,096,220
Nov 24, 2025	0.33	0.33	0.33	0.33	0.33	-	31,352,670
Nov 23, 2025	0.33	0.34	0.33	0.33	0.33	-	32,083,450
Nov 20, 2025	0.33	0.34	0.33	0.33	0.33	0.60%	23,293,210
Nov 19, 2025	0.33	0.33	0.33	0.33	0.33	-	11,666,740
Nov 18, 2025	0.33	0.33	0.33	0.33	0.33	-	13,171,280
Nov 17, 2025	0.33	0.33	0.33	0.33	0.33	-0.60%	10,104,900
Nov 16, 2025	0.34	0.34	0.33	0.33	0.33	-1.18%	18,033,590
Nov 13, 2025	0.34	0.34	0.34	0.34	0.34	0.90%	8,129,470
Nov 12, 2025	0.34	0.34	0.34	0.34	0.34	-0.89%	20,560,030
Nov 11, 2025	0.34	0.34	0.33	0.34	0.34	0.60%	35,210,020
Nov 10, 2025	0.34	0.34	0.33	0.34	0.34	0.90%	18,252,640
Nov 9, 2025	0.33	0.34	0.33	0.33	0.33	-	30,032,620
Nov 6, 2025	0.33	0.33	0.33	0.33	0.33	-0.60%	11,736,130
Nov 5, 2025	0.34	0.34	0.33	0.34	0.34	-0.59%	29,571,860
Nov 4, 2025	0.34	0.34	0.34	0.34	0.34	-1.17%	18,120,670
Nov 3, 2025	0.34	0.34	0.34	0.34	0.34	0.29%	19,593,370
Nov 2, 2025	0.34	0.34	0.33	0.34	0.34	0.59%	22,700,910
Oct 30, 2025	0.34	0.34	0.34	0.34	0.34	0.30%	24,075,470
Oct 29, 2025	0.33	0.34	0.33	0.34	0.34	1.20%	36,938,700
Oct 28, 2025	0.33	0.33	0.33	0.33	0.33	1.83%	24,070,900
Oct 27, 2025	0.33	0.33	0.33	0.33	0.33	0.93%	14,582,570
Oct 26, 2025	0.32	0.33	0.32	0.32	0.32	-	20,138,240
Oct 23, 2025	0.33	0.33	0.32	0.32	0.32	-1.22%	17,097,740
Oct 22, 2025	0.33	0.33	0.33	0.33	0.33	-0.91%	13,969,280
Oct 21, 2025	0.33	0.33	0.33	0.33	0.33	-	35,106,550
Oct 20, 2025	0.34	0.34	0.33	0.33	0.33	-0.60%	33,107,670
Oct 19, 2025	0.34	0.34	0.33	0.33	0.33	-0.30%	17,561,840
Oct 16, 2025	0.33	0.34	0.33	0.33	0.33	-0.30%	17,792,430
Oct 15, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	52,262,580
Oct 14, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	26,048,390
Oct 13, 2025	0.33	0.33	0.33	0.33	0.33	-0.61%	11,259,950
Oct 12, 2025	0.33	0.33	0.33	0.33	0.33	-	22,077,100
Oct 9, 2025	0.33	0.33	0.33	0.33	0.33	1.23%	17,975,330
Oct 8, 2025	0.33	0.33	0.33	0.33	0.33	0.31%	19,372,880
Oct 7, 2025	0.33	0.33	0.33	0.33	0.33	-0.91%	20,552,750
Oct 6, 2025	0.33	0.33	0.33	0.33	0.33	-0.91%	17,651,450
Oct 5, 2025	0.33	0.33	0.33	0.33	0.33	1.22%	18,768,830
Oct 2, 2025	0.33	0.33	0.33	0.33	0.33	-0.30%	20,250,230
Oct 1, 2025	0.33	0.33	0.33	0.33	0.33	-0.30%	21,734,850
Sep 30, 2025	0.33	0.33	0.32	0.33	0.33	0.61%	18,042,700
Sep 29, 2025	0.32	0.33	0.32	0.33	0.33	0.93%	15,717,850
Sep 28, 2025	0.32	0.33	0.32	0.32	0.32	1.57%	27,103,660
Sep 25, 2025	0.32	0.32	0.32	0.32	0.32	0.95%	14,471,050
Sep 24, 2025	0.32	0.32	0.32	0.32	0.32	-0.32%	12,699,840
Sep 23, 2025	0.32	0.32	0.32	0.32	0.32	-0.94%	9,742,106
Sep 22, 2025	0.32	0.32	0.32	0.32	0.32	-	10,914,240
Sep 21, 2025	0.32	0.32	0.32	0.32	0.32	-	13,514,930
Sep 18, 2025	0.32	0.32	0.32	0.32	0.32	0.63%	14,899,430
Sep 17, 2025	0.32	0.32	0.32	0.32	0.32	0.63%	5,908,594
Sep 16, 2025	0.32	0.32	0.32	0.32	0.32	-0.63%	4,705,410
Sep 15, 2025	0.32	0.32	0.32	0.32	0.32	0.32%	4,754,870
Sep 14, 2025	0.32	0.32	0.31	0.32	0.32	0.63%	4,552,977
Sep 11, 2025	0.32	0.32	0.31	0.32	0.32	-	12,042,460
Sep 10, 2025	0.31	0.32	0.31	0.32	0.32	1.29%	7,794,602
Sep 9, 2025	0.32	0.32	0.31	0.31	0.31	-2.20%	11,204,810
Sep 8, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	17,975,720
Sep 4, 2025	0.32	0.32	0.32	0.32	0.32	-0.93%	13,964,450
Sep 3, 2025	0.32	0.32	0.32	0.32	0.32	0.63%	10,083,340
Sep 2, 2025	0.32	0.32	0.32	0.32	0.32	1.27%	22,473,610
Sep 1, 2025	0.32	0.32	0.32	0.32	0.32	-	18,918,130
Aug 31, 2025	0.32	0.32	0.31	0.32	0.32	-	7,049,355
Aug 28, 2025	0.32	0.32	0.32	0.32	0.32	0.32%	8,325,335
Aug 27, 2025	0.32	0.32	0.31	0.32	0.32	-	5,634,832
Aug 26, 2025	0.32	0.32	0.31	0.32	0.32	-0.32%	15,038,940
Aug 25, 2025	0.32	0.32	0.32	0.32	0.32	-1.86%	10,175,520
Aug 24, 2025	0.31	0.32	0.31	0.32	0.32	3.21%	18,839,190
Aug 21, 2025	0.31	0.31	0.31	0.31	0.31	-	7,542,573
Aug 20, 2025	0.31	0.31	0.31	0.31	0.31	1.63%	10,177,190
Aug 19, 2025	0.31	0.31	0.31	0.31	0.31	-	23,649,820
Aug 18, 2025	0.31	0.31	0.31	0.31	0.31	-0.97%	6,804,135
Aug 17, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	13,885,840
Aug 14, 2025	0.31	0.32	0.31	0.31	0.31	0.65%	20,091,410
Aug 13, 2025	0.31	0.31	0.31	0.31	0.31	-1.90%	16,952,940
Aug 12, 2025	0.31	0.32	0.31	0.32	0.32	0.96%	27,775,050
Aug 11, 2025	0.31	0.32	0.31	0.31	0.31	1.63%	38,151,710
Aug 10, 2025	0.31	0.31	0.30	0.31	0.31	-0.97%	19,560,690
Aug 7, 2025	0.31	0.31	0.30	0.31	0.31	1.64%	20,306,380
Aug 6, 2025	0.31	0.31	0.30	0.31	0.31	-0.65%	23,300,280
Aug 5, 2025	0.30	0.31	0.29	0.31	0.31	3.72%	34,392,090
Aug 4, 2025	0.30	0.30	0.29	0.30	0.30	-	32,956,280
Aug 3, 2025	0.30	0.30	0.29	0.30	0.30	-0.67%	7,168,146
Jul 31, 2025	0.29	0.30	0.29	0.30	0.30	1.36%	15,693,160
Jul 30, 2025	0.29	0.29	0.29	0.29	0.29	1.03%	13,992,040
Jul 29, 2025	0.29	0.30	0.29	0.29	0.29	-0.34%	15,023,240
Jul 28, 2025	0.29	0.30	0.29	0.29	0.29	-0.34%	5,775,740
Jul 27, 2025	0.29	0.29	0.29	0.29	0.29	1.38%	7,113,482
Jul 24, 2025	0.30	0.30	0.29	0.29	0.29	-1.03%	7,540,519
Jul 23, 2025	0.30	0.30	0.29	0.29	0.29	-2.01%	12,320,100
Jul 22, 2025	0.30	0.30	0.29	0.30	0.30	-0.67%	20,899,500
Jul 21, 2025	0.28	0.30	0.28	0.30	0.30	5.63%	22,563,640
Jul 20, 2025	0.28	0.29	0.28	0.28	0.28	1.43%	12,774,950
Jul 17, 2025	0.28	0.28	0.28	0.28	0.28	1.45%	10,781,460
Jul 16, 2025	0.28	0.28	0.28	0.28	0.28	-1.78%	8,694,608
Jul 15, 2025	0.27	0.29	0.27	0.28	0.28	3.31%	22,386,360