Bank Muscat SAOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.47	0.48	0.47	0.47	0.47	-0.63%	13,693,250
Apr 27, 2026	0.47	0.48	0.47	0.47	0.47	0.21%	26,574,310
Apr 26, 2026	0.48	0.48	0.47	0.47	0.47	-0.21%	31,341,980
Apr 23, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	9,777,088
Apr 22, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	16,629,170
Apr 21, 2026	0.48	0.49	0.48	0.48	0.48	0.21%	34,365,340
Apr 20, 2026	0.49	0.49	0.48	0.48	0.48	-1.43%	33,153,500
Apr 19, 2026	0.49	0.49	0.49	0.49	0.49	0.41%	42,245,300
Apr 16, 2026	0.48	0.50	0.48	0.49	0.49	0.83%	26,915,110
Apr 15, 2026	0.48	0.48	0.48	0.48	0.48	0.84%	28,404,420
Apr 14, 2026	0.48	0.48	0.47	0.48	0.48	1.05%	44,760,150
Apr 13, 2026	0.47	0.47	0.47	0.47	0.47	0.21%	9,631,526
Apr 12, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	9,166,371
Apr 9, 2026	0.48	0.48	0.48	0.48	0.48	-0.21%	30,810,380
Apr 8, 2026	0.48	0.48	0.48	0.48	0.48	-	17,988,850
Apr 7, 2026	0.48	0.48	0.47	0.48	0.48	-	13,512,110
Apr 6, 2026	0.48	0.48	0.48	0.48	0.48	-0.83%	13,619,280
Apr 5, 2026	0.48	0.48	0.48	0.48	0.48	0.21%	23,407,040
Apr 2, 2026	0.48	0.49	0.48	0.48	0.48	-	17,591,130
Apr 1, 2026	0.49	0.49	0.48	0.48	0.48	-0.82%	14,664,470
Mar 31, 2026	0.47	0.49	0.47	0.49	0.49	2.53%	23,358,800
Mar 30, 2026	0.47	0.48	0.47	0.47	0.47	0.21%	23,017,960
Mar 29, 2026	0.47	0.47	0.47	0.47	0.47	-0.21%	12,531,370
Mar 26, 2026	0.47	0.47	0.47	0.47	0.47	0.21%	40,031,220
Mar 25, 2026	0.48	0.48	0.47	0.47	0.47	-0.63%	15,459,410
Mar 24, 2026	0.48	0.48	0.47	0.48	0.48	-0.21%	19,118,080
Mar 18, 2026	0.47	0.48	0.46	0.48	0.48	0.21%	44,155,580
Mar 17, 2026	0.47	0.48	0.47	0.48	0.46	1.06%	21,598,880
Mar 16, 2026	0.48	0.48	0.47	0.47	0.45	-1.26%	25,376,070
Mar 15, 2026	0.48	0.48	0.47	0.48	0.46	-0.63%	16,654,620
Mar 12, 2026	0.46	0.48	0.46	0.48	0.46	4.35%	25,470,890
Mar 11, 2026	0.47	0.47	0.46	0.46	0.44	-0.86%	19,090,720
Mar 10, 2026	0.46	0.47	0.46	0.46	0.45	-	34,121,150
Mar 9, 2026	0.43	0.46	0.43	0.46	0.45	7.91%	55,289,830
Mar 8, 2026	0.42	0.43	0.42	0.43	0.41	0.94%	21,372,190
Mar 5, 2026	0.43	0.43	0.42	0.43	0.41	0.24%	20,365,850
Mar 4, 2026	0.42	0.43	0.42	0.43	0.41	1.43%	43,674,990
Mar 3, 2026	0.43	0.43	0.42	0.42	0.40	-1.87%	19,000,760
Mar 2, 2026	0.43	0.43	0.42	0.43	0.41	0.47%	34,775,380
Mar 1, 2026	0.42	0.43	0.42	0.43	0.41	-0.23%	19,291,830
Feb 26, 2026	0.43	0.43	0.43	0.43	0.41	-1.16%	24,645,940
Feb 25, 2026	0.42	0.43	0.42	0.43	0.41	1.65%	54,777,910
Feb 24, 2026	0.42	0.43	0.42	0.42	0.41	0.95%	26,272,550
Feb 23, 2026	0.42	0.42	0.42	0.42	0.40	0.72%	33,954,740
Feb 22, 2026	0.42	0.42	0.42	0.42	0.40	-0.24%	16,340,960
Feb 19, 2026	0.42	0.42	0.42	0.42	0.40	-1.18%	20,714,550
Feb 18, 2026	0.42	0.43	0.42	0.42	0.41	0.71%	21,042,830
Feb 17, 2026	0.41	0.42	0.41	0.42	0.40	1.45%	23,812,600
Feb 16, 2026	0.41	0.42	0.41	0.41	0.40	1.22%	9,435,196
Feb 15, 2026	0.41	0.42	0.41	0.41	0.39	-1.45%	16,464,100
Feb 12, 2026	0.41	0.42	0.41	0.42	0.40	1.22%	20,211,340
Feb 11, 2026	0.40	0.41	0.40	0.41	0.39	1.74%	23,608,220
Feb 10, 2026	0.40	0.40	0.39	0.40	0.39	1.77%	25,872,090
Feb 9, 2026	0.38	0.40	0.38	0.40	0.38	3.13%	15,132,360
Feb 8, 2026	0.38	0.38	0.38	0.38	0.37	2.40%	14,669,850
Feb 5, 2026	0.38	0.38	0.37	0.38	0.36	-0.53%	14,981,080
Feb 4, 2026	0.37	0.38	0.36	0.38	0.36	2.72%	40,825,470
Feb 3, 2026	0.36	0.37	0.36	0.37	0.35	2.23%	34,764,250
Feb 2, 2026	0.35	0.36	0.35	0.36	0.35	0.84%	16,367,990
Feb 1, 2026	0.36	0.36	0.36	0.36	0.34	-1.39%	9,621,987
Jan 29, 2026	0.37	0.37	0.36	0.36	0.35	-1.37%	14,837,540
Jan 28, 2026	0.36	0.37	0.35	0.37	0.35	3.39%	33,850,560
Jan 27, 2026	0.35	0.35	0.35	0.35	0.34	0.57%	21,141,650
Jan 26, 2026	0.35	0.35	0.35	0.35	0.34	-	33,298,210
Jan 25, 2026	0.35	0.36	0.35	0.35	0.34	-	32,535,300
Jan 22, 2026	0.35	0.36	0.35	0.35	0.34	-	28,203,780
Jan 21, 2026	0.36	0.36	0.35	0.35	0.34	-0.85%	32,067,140
Jan 20, 2026	0.36	0.36	0.35	0.36	0.34	-0.28%	8,161,190
Jan 19, 2026	0.35	0.36	0.35	0.36	0.34	1.71%	18,727,000
Jan 14, 2026	0.35	0.35	0.35	0.35	0.34	1.16%	17,532,090
Jan 13, 2026	0.35	0.35	0.34	0.35	0.33	0.29%	13,164,110
Jan 12, 2026	0.34	0.35	0.34	0.35	0.33	0.29%	22,179,120
Jan 11, 2026	0.34	0.34	0.34	0.34	0.33	0.88%	20,092,290
Jan 8, 2026	0.34	0.35	0.34	0.34	0.33	-0.58%	18,592,980
Jan 7, 2026	0.34	0.35	0.34	0.34	0.33	1.48%	20,381,460
Jan 6, 2026	0.34	0.34	0.34	0.34	0.33	-	20,108,120
Jan 5, 2026	0.34	0.34	0.34	0.34	0.33	0.60%	12,414,950
Jan 4, 2026	0.34	0.34	0.33	0.34	0.32	0.60%	32,291,140
Jan 1, 2026	0.34	0.34	0.33	0.33	0.32	0.30%	24,816,610
Dec 31, 2025	0.33	0.34	0.33	0.33	0.32	-	26,524,500
Dec 30, 2025	0.34	0.34	0.33	0.33	0.32	-0.60%	16,654,000
Dec 29, 2025	0.34	0.34	0.33	0.34	0.32	-1.47%	16,436,660
Dec 28, 2025	0.34	0.35	0.34	0.34	0.33	-0.29%	42,310,270
Dec 25, 2025	0.34	0.34	0.34	0.34	0.33	0.89%	21,096,350
Dec 24, 2025	0.34	0.34	0.34	0.34	0.33	-	42,205,870
Dec 23, 2025	0.34	0.34	0.34	0.34	0.33	0.30%	18,155,940
Dec 22, 2025	0.34	0.34	0.34	0.34	0.32	-0.88%	12,254,060
Dec 21, 2025	0.34	0.34	0.34	0.34	0.33	0.59%	44,144,600
Dec 18, 2025	0.34	0.34	0.34	0.34	0.33	-0.29%	34,290,860
Dec 17, 2025	0.34	0.34	0.34	0.34	0.33	0.59%	43,420,590
Dec 16, 2025	0.34	0.34	0.34	0.34	0.32	-1.46%	36,759,000
Dec 15, 2025	0.34	0.34	0.34	0.34	0.33	0.59%	29,746,380
Dec 14, 2025	0.34	0.34	0.34	0.34	0.33	-0.29%	16,955,070
Dec 11, 2025	0.34	0.34	0.34	0.34	0.33	-	33,906,750
Dec 10, 2025	0.34	0.34	0.34	0.34	0.33	-0.58%	13,261,080
Dec 9, 2025	0.34	0.35	0.34	0.34	0.33	-	13,536,440
Dec 8, 2025	0.34	0.35	0.34	0.34	0.33	-0.29%	27,682,080
Dec 7, 2025	0.34	0.35	0.34	0.34	0.33	1.18%	24,696,030
Dec 4, 2025	0.34	0.34	0.34	0.34	0.33	-	16,373,170
Dec 3, 2025	0.34	0.34	0.34	0.34	0.33	-	19,082,180