Skip to main content
Bank Nizwa SAOG (MSM:BKNZ)
Oman flag Oman · Delayed Price · Currency is OMR
0.151
+0.001 (0.67%)
At close: Mar 5, 2026

Bank Nizwa SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.150.150.150.150.150.67%477,596
Mar 4, 20260.150.150.150.150.150.67%343,910
Mar 3, 20260.150.150.150.150.15-2.61%3,424,055
Mar 2, 20260.150.150.150.150.154.79%4,811,020
Mar 1, 20260.150.150.140.150.15-5.81%2,572,207
Feb 26, 20260.150.160.150.160.16-0.64%2,656,556
Feb 25, 20260.150.160.150.160.161.30%3,529,304
Feb 24, 20260.150.160.150.150.151.99%5,171,892
Feb 23, 20260.160.160.150.150.15-3.21%2,931,593
Feb 22, 20260.160.160.160.160.16-0.64%911,975
Feb 19, 20260.160.160.160.160.16-2.48%1,829,837
Feb 18, 20260.160.160.160.160.16-0.62%2,787,856
Feb 17, 20260.160.170.160.160.16-10,299,480
Feb 16, 20260.160.160.160.160.164.52%4,730,453
Feb 15, 20260.150.160.150.160.163.33%4,485,622
Feb 12, 20260.140.150.140.150.157.14%10,177,900
Feb 11, 20260.130.140.130.140.147.69%6,352,009
Feb 10, 20260.130.130.130.130.13-0.76%963,936
Feb 9, 20260.130.130.130.130.13-0.76%846,605
Feb 8, 20260.130.130.130.130.132.33%921,179
Feb 5, 20260.130.130.130.130.130.78%1,075,155
Feb 4, 20260.130.130.130.130.13-0.78%362,555
Feb 3, 20260.130.130.130.130.132.38%931,579
Feb 2, 20260.130.130.130.130.13-1.56%506,724
Feb 1, 20260.130.130.130.130.13-2.29%716,562
Jan 29, 20260.130.130.130.130.13-1,058,503
Jan 28, 20260.130.130.130.130.13-2,223,292
Jan 27, 20260.130.130.130.130.135.65%1,451,325
Jan 26, 20260.120.130.120.120.121.64%2,549,507
Jan 25, 20260.120.120.120.120.120.83%1,589,450
Jan 22, 20260.120.120.120.120.122.54%1,182,959
Jan 21, 20260.120.120.120.120.12-0.84%64,283
Jan 20, 20260.120.120.120.120.12-204,172
Jan 19, 20260.120.120.120.120.12-12,894
Jan 14, 20260.120.120.120.120.12-0.83%1,619,920
Jan 13, 20260.120.120.120.120.12-33,529
Jan 12, 20260.120.120.120.120.12-297,270
Jan 11, 20260.120.120.120.120.12-1.64%1,072,432
Jan 8, 20260.120.120.120.120.120.83%2,713,620
Jan 7, 20260.120.120.120.120.12-3,965,050
Jan 6, 20260.110.120.110.120.127.08%7,008,251
Jan 5, 20260.110.110.110.110.113.67%7,798,156
Jan 4, 20260.110.110.110.110.11-322,103
Jan 1, 20260.110.110.110.110.112.83%904,410
Dec 31, 20250.110.110.110.110.11-0.93%998,644
Dec 30, 20250.110.110.110.110.11-0.93%451,956
Dec 29, 20250.110.110.110.110.11-0.92%946,570
Dec 28, 20250.110.110.110.110.11-0.91%684,795
Dec 25, 20250.110.110.110.110.110.92%738,360
Dec 24, 20250.110.110.110.110.11-0.91%995,110
Dec 23, 20250.110.110.110.110.110.92%879,400
Dec 22, 20250.110.110.110.110.110.93%884,454
Dec 21, 20250.110.110.110.110.11-0.92%525,779
Dec 18, 20250.110.110.110.110.110.93%464,557
Dec 17, 20250.110.110.110.110.11-0.92%544,007
Dec 16, 20250.110.110.110.110.11-2.68%1,636,476
Dec 15, 20250.110.110.110.110.111.82%4,917,904
Dec 14, 20250.110.110.110.110.11-0.90%228,885
Dec 11, 20250.110.110.110.110.110.91%86,251
Dec 10, 20250.110.120.110.110.11-2.65%5,097,696
Dec 9, 20250.110.110.110.110.115.61%6,769,791
Dec 8, 20250.110.110.110.110.11-0.93%1,486,745
Dec 7, 20250.110.110.110.110.111.89%1,715,950
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