Skip to main content
Bank Nizwa SAOG (MSM:BKNZ)
Oman flag Oman · Delayed Price · Currency is OMR
0.151
+0.002 (1.34%)
At close: Apr 28, 2026

Bank Nizwa SAOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.150.150.150.150.15-0.67%358,284
Apr 26, 20260.150.150.150.150.151.35%3,319,889
Apr 23, 20260.150.150.150.150.15-0.67%338,459
Apr 22, 20260.150.150.150.150.15-0.67%288,512
Apr 21, 20260.150.150.150.150.15-1.32%2,139,688
Apr 20, 20260.150.150.150.150.150.66%534,005
Apr 19, 20260.150.150.150.150.150.67%482,694
Apr 16, 20260.150.150.150.150.15-1.96%5,227,229
Apr 15, 20260.150.160.150.150.151.32%1,629,413
Apr 14, 20260.150.150.150.150.15-693,842
Apr 13, 20260.150.150.150.150.15-0.66%1,114,996
Apr 12, 20260.150.150.150.150.150.66%404,990
Apr 9, 20260.150.150.150.150.15-0.66%574,125
Apr 8, 20260.150.150.150.150.15-0.65%372,324
Apr 7, 20260.160.160.150.150.15-1.29%2,472,468
Apr 6, 20260.160.160.160.160.16-0.64%192,366
Apr 5, 20260.160.160.160.160.16-3,247,124
Apr 2, 20260.160.160.150.160.161.30%1,168,110
Apr 1, 20260.150.160.150.150.15-0.65%930,379
Mar 31, 20260.160.160.150.160.16-3.13%1,121,361
Mar 30, 20260.160.160.160.160.161.27%3,300,299
Mar 29, 20260.160.160.160.160.16-0.63%4,554,285
Mar 26, 20260.160.160.160.160.16-739,396
Mar 25, 20260.160.160.160.160.16-3,229,143
Mar 24, 20260.160.160.160.160.161.27%345,222
Mar 18, 20260.160.160.160.160.151.29%360,692
Mar 17, 20260.160.160.150.160.15-166,646
Mar 16, 20260.160.160.160.160.15-2.52%2,254,498
Mar 15, 20260.160.160.160.160.16-144,266
Mar 12, 20260.160.160.160.160.160.63%2,312,789
Mar 11, 20260.160.160.160.160.16-0.63%509,623
Mar 10, 20260.160.160.160.160.16-1.24%3,835,684
Mar 9, 20260.150.160.150.160.165.23%9,924,604
Mar 8, 20260.150.150.150.150.151.32%5,394,128
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, 20260.150.150.140.150.14-5.81%2,572,207
Feb 26, 20260.150.160.150.160.15-0.64%2,656,556
Feb 25, 20260.150.160.150.160.151.30%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, 20260.160.160.160.160.15-0.64%911,975
Feb 19, 20260.160.160.160.160.15-2.48%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, 20260.150.160.150.160.153.33%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, 20260.130.130.130.130.12-1.56%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, 20250.110.110.110.110.10-0.93%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, 20250.110.110.110.110.10-520,340
Dec 3, 20250.110.110.110.110.10-10,991
Dec 2, 20250.110.110.110.110.100.95%609,276