Skip to main content
Bank Nizwa SAOG (MSM:BKNZ)
Oman flag Oman · Delayed Price · Currency is OMR
0.106
0.00 (0.00%)
At close: Dec 4, 2025

Bank Nizwa SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.110.110.110.110.11-520,340
Dec 3, 20250.110.110.110.110.11-10,991
Dec 2, 20250.110.110.110.110.110.95%609,276
Dec 1, 20250.110.110.110.110.11-20,085
Nov 30, 20250.110.110.110.110.11-1,328,077
Nov 25, 20250.110.110.110.110.11-690,807
Nov 24, 20250.110.110.100.110.110.96%646,826
Nov 23, 20250.100.110.100.100.10-435,444
Nov 20, 20250.100.100.100.100.10-53,529
Nov 19, 20250.110.110.100.100.10-1,330,921
Nov 18, 20250.110.110.100.100.10-0.95%3,749,759
Nov 17, 20250.110.110.100.110.11-0.94%4,036,662
Nov 16, 20250.110.110.100.110.110.95%3,737,943
Nov 13, 20250.100.110.100.110.11-2,168,880
Nov 12, 20250.100.110.100.110.110.96%926,296
Nov 11, 20250.100.100.100.100.100.97%2,251,727
Nov 10, 20250.100.110.100.100.10-0.96%856,340
Nov 9, 20250.100.100.100.100.10-433,975
Nov 6, 20250.100.100.100.100.10-757,000
Nov 5, 20250.100.110.100.100.10-2,600,841
Nov 4, 20250.100.100.100.100.10-1,138,946
Nov 3, 20250.100.110.100.100.10-892,397
Nov 2, 20250.100.100.100.100.100.97%1,594,170
Oct 30, 20250.100.110.100.100.10-0.96%1,847,785
Oct 29, 20250.100.100.100.100.100.97%1,140,533
Oct 28, 20250.100.100.100.100.10-1,472,762
Oct 27, 20250.100.100.100.100.10-247,535
Oct 26, 20250.100.100.100.100.100.98%373,767
Oct 23, 20250.100.100.100.100.10-0.97%371,113
Oct 22, 20250.100.100.100.100.10-337,608
Oct 21, 20250.100.100.100.100.10-2,180,642
Oct 20, 20250.100.100.100.100.10-2,036,108
Oct 19, 20250.100.100.100.100.10-0.96%452,797
Oct 16, 20250.100.100.100.100.100.97%570,266
Oct 15, 20250.100.100.100.100.10-0.96%2,881,151
Oct 14, 20250.100.100.100.100.100.97%866,850
Oct 13, 20250.100.100.100.100.10-3,523,731
Oct 12, 20250.110.110.100.100.10-1.90%4,313,459
Oct 9, 20250.110.110.100.110.110.96%5,325,202
Oct 8, 20250.110.110.100.100.10-0.95%26,911
Oct 7, 20250.100.110.100.110.11-450,600
Oct 6, 20250.100.110.100.110.110.96%320,594
Oct 5, 20250.100.100.100.100.100.97%529,385
Oct 2, 20250.100.100.100.100.10-0.96%1,761,361
Oct 1, 20250.100.110.100.100.100.97%325,000
Sep 30, 20250.100.100.100.100.10-0.96%308,210
Sep 29, 20250.110.110.100.100.10-685,893
Sep 28, 20250.100.100.100.100.100.97%208,300
Sep 25, 20250.100.100.100.100.10-251,181
Sep 24, 20250.100.100.100.100.10-255,666
Sep 23, 20250.100.100.100.100.10-781,371
Sep 22, 20250.100.100.100.100.10-0.96%1,612,143
Sep 21, 20250.100.100.100.100.10-0.95%2,860,484
Sep 18, 20250.110.110.110.110.11-0.94%820,224
Sep 17, 20250.110.110.110.110.11-0.93%50,991
Sep 16, 20250.110.110.110.110.110.94%375,010
Sep 15, 20250.110.110.110.110.11-1.85%2,094,080
Sep 14, 20250.110.110.110.110.11-3,114,346
Sep 11, 20250.110.110.110.110.110.93%3,019,948
Sep 10, 20250.110.110.110.110.11--
Sep 9, 20250.110.110.110.110.11-67,467
Sep 8, 20250.110.110.110.110.11-0.93%180,005
Sep 4, 20250.110.110.110.110.11-924,951
Sep 3, 20250.110.110.110.110.11-0.92%375,403
Sep 2, 20250.110.110.110.110.11-1,622,355
Sep 1, 20250.110.110.110.110.111.87%4,678,055
Aug 31, 20250.110.110.110.110.110.94%1,055,419
Aug 28, 20250.110.110.110.110.110.95%1,716,798
Aug 27, 20250.100.110.100.110.110.96%2,756,528
Aug 26, 20250.100.110.100.100.10-846,219
Aug 25, 20250.100.110.100.100.100.97%8,649,538
Aug 24, 20250.100.100.100.100.10-1,601,217
Aug 21, 20250.100.100.100.100.10-0.96%33,239
Aug 20, 20250.100.100.100.100.10-59,918
Aug 19, 20250.100.100.100.100.100.97%18,254
Aug 18, 20250.100.100.100.100.10-2,231,477
Aug 17, 20250.100.100.100.100.10-71,810
Aug 14, 20250.100.100.100.100.10-975,296
Aug 13, 20250.100.100.100.100.10-0.96%276,238
Aug 12, 20250.100.100.100.100.100.97%38,331
Aug 11, 20250.100.100.100.100.10-0.96%5,000
Aug 10, 20250.100.100.100.100.100.97%224,000
Aug 7, 20250.100.100.100.100.100.98%112,184
Aug 6, 20250.100.100.100.100.10-116,506
Aug 5, 20250.100.100.100.100.10-1.92%205,621
Aug 4, 20250.100.100.100.100.100.97%252,899
Aug 3, 20250.100.100.100.100.10-0.96%55,143
Jul 31, 20250.100.100.100.100.10-38,361
Jul 30, 20250.100.110.100.100.10-0.95%787,796
Jul 29, 20250.100.110.100.110.11-1,945,185
Jul 28, 20250.100.110.100.110.115.00%3,320,875
Jul 27, 20250.100.100.100.100.10-1.96%1,080,478
Jul 24, 20250.100.100.100.100.102.00%2,280,861
Jul 23, 20250.100.100.100.100.101.01%728,934
Jul 22, 20250.100.100.100.100.10-1.98%1,659,187
Jul 21, 20250.100.100.100.100.101.00%481,521
Jul 20, 20250.100.100.100.100.10-1,481,739
Jul 17, 20250.100.100.100.100.10-133,700
Jul 16, 20250.100.100.100.100.10-0.99%2,401,923
Jul 15, 20250.100.100.100.100.10-743,698