Skip to main content
Sohar International Bank SAOG (MSM:BKSB)
Oman flag Oman · Delayed Price · Currency is OMR
0.218
+0.003 (1.40%)
At close: Mar 5, 2026

MSM:BKSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.220.220.210.220.221.40%59,320,500
Mar 4, 20260.220.220.210.220.22-55,651,340
Mar 3, 20260.220.220.210.220.22-1.38%42,463,660
Mar 2, 20260.220.220.220.220.220.93%51,665,270
Mar 1, 20260.220.220.210.220.22-3.57%40,528,580
Feb 26, 20260.230.230.220.220.22-0.44%57,411,330
Feb 25, 20260.220.230.220.230.230.90%71,823,840
Feb 24, 20260.220.220.220.220.221.83%103,638,800
Feb 23, 20260.220.220.220.220.22-0.45%42,147,140
Feb 22, 20260.220.220.220.220.22-0.45%25,597,630
Feb 19, 20260.230.230.220.220.22-2.64%65,801,210
Feb 18, 20260.230.230.230.230.23-0.44%43,555,110
Feb 17, 20260.220.230.220.230.232.24%58,251,250
Feb 16, 20260.220.220.220.220.223.72%36,750,370
Feb 15, 20260.220.220.210.220.22-2.71%52,110,130
Feb 12, 20260.220.220.220.220.221.38%68,549,840
Feb 11, 20260.210.220.210.220.223.81%95,063,450
Feb 10, 20260.200.210.200.210.216.60%55,106,330
Feb 9, 20260.190.200.190.200.205.91%93,747,120
Feb 8, 20260.180.190.180.190.196.29%69,589,440
Feb 5, 20260.160.180.160.180.186.06%117,331,100
Feb 4, 20260.160.170.160.170.172.48%27,247,510
Feb 3, 20260.160.160.160.160.16-18,021,150
Feb 2, 20260.160.160.160.160.161.26%29,588,820
Feb 1, 20260.160.160.160.160.16-3.05%52,070,360
Jan 29, 20260.170.170.160.160.16-1.20%24,535,090
Jan 28, 20260.160.170.160.170.173.11%59,230,930
Jan 27, 20260.160.160.160.160.161.26%33,250,170
Jan 26, 20260.160.160.160.160.16-0.63%47,465,120
Jan 25, 20260.160.160.160.160.16-0.62%26,133,710
Jan 22, 20260.160.160.160.160.16-10,038,380
Jan 21, 20260.160.160.160.160.16-1.83%15,104,860
Jan 20, 20260.160.170.160.160.16-27,973,690
Jan 19, 20260.160.170.160.160.161.23%27,942,080
Jan 14, 20260.160.160.160.160.16-36,416,400
Jan 13, 20260.160.160.160.160.161.89%36,869,960
Jan 12, 20260.160.160.160.160.16-0.63%35,526,710
Jan 11, 20260.160.160.160.160.16-1.84%50,552,760
Jan 8, 20260.160.170.160.160.16-1.21%93,332,210
Jan 7, 20260.160.170.160.170.172.48%70,448,830
Jan 6, 20260.160.160.160.160.16-77,243,235
Jan 5, 20260.160.160.160.160.16-96,735,680
Jan 4, 20260.160.160.160.160.162.55%74,144,480
Jan 1, 20260.160.160.150.160.16-0.63%44,584,560
Dec 31, 20250.160.160.160.160.160.64%40,441,020
Dec 30, 20250.160.160.160.160.16-1.88%33,036,770
Dec 29, 20250.160.160.160.160.16-1.84%35,641,260
Dec 28, 20250.170.170.160.160.16-1.21%29,614,120
Dec 25, 20250.160.170.160.170.170.61%46,442,638
Dec 24, 20250.160.160.160.160.16-17,678,780
Dec 23, 20250.160.170.160.160.16-45,583,310
Dec 22, 20250.160.170.160.160.16-31,755,450
Dec 21, 20250.170.170.160.160.16-46,640,860
Dec 18, 20250.160.170.160.160.16-23,138,230
Dec 17, 20250.160.160.160.160.160.61%58,427,950
Dec 16, 20250.170.170.160.160.16-1.81%39,979,320
Dec 15, 20250.170.170.170.170.170.61%74,939,340
Dec 14, 20250.160.170.160.170.17-32,708,170
Dec 11, 20250.170.170.160.170.17-33,332,430
Dec 10, 20250.170.170.160.170.17-1.20%63,513,960
Dec 9, 20250.160.170.160.170.172.45%42,974,700
Dec 8, 20250.170.170.160.160.16-1.81%19,840,219
Dec 7, 20250.170.170.170.170.170.61%22,849,050
Dec 4, 20250.160.170.160.170.171.85%57,083,440
Dec 3, 20250.160.160.160.160.161.25%40,492,500
Dec 2, 20250.160.160.160.160.162.56%39,180,360
Dec 1, 20250.160.160.160.160.16-1.27%37,419,300
Nov 30, 20250.150.160.150.160.163.27%33,131,470
Nov 25, 20250.150.160.150.150.15-0.65%27,937,280
Nov 24, 20250.150.150.150.150.151.32%17,832,580
Nov 23, 20250.160.160.150.150.15-2.56%44,955,180
Nov 20, 20250.160.160.160.160.16-28,386,750
Nov 19, 20250.160.160.150.160.16-25,745,190
Nov 18, 20250.160.160.150.160.16-28,250,790
Nov 17, 20250.160.160.160.160.16-1.27%24,722,170
Nov 16, 20250.160.160.160.160.16-2.47%23,208,560
Nov 13, 20250.160.160.160.160.16-32,524,770
Nov 12, 20250.160.160.160.160.161.25%27,377,560
Nov 11, 20250.160.160.160.160.16-0.62%62,541,120
Nov 10, 20250.160.160.160.160.163.21%55,113,800
Nov 9, 20250.150.160.150.160.161.96%34,676,940
Nov 6, 20250.150.150.150.150.15-1.29%19,586,050
Nov 5, 20250.160.160.150.160.16-1.27%20,525,330
Nov 4, 20250.160.160.160.160.16-3.09%21,716,600
Nov 3, 20250.160.160.160.160.16-0.61%28,377,380
Nov 2, 20250.160.160.160.160.161.88%92,373,000
Oct 30, 20250.160.160.160.160.16-28,351,120
Oct 29, 20250.160.160.160.160.16-63,714,200
Oct 28, 20250.160.160.160.160.161.27%100,914,000
Oct 27, 20250.160.160.160.160.162.60%32,023,660
Oct 26, 20250.150.160.150.150.15-48,482,670
Oct 23, 20250.160.160.150.150.15-1.91%31,209,650
Oct 22, 20250.160.160.160.160.16-1.88%67,576,270
Oct 21, 20250.160.160.160.160.161.91%76,828,410
Oct 20, 20250.160.160.150.160.161.95%134,177,500
Oct 19, 20250.150.160.150.150.151.32%139,743,200
Oct 16, 20250.150.150.150.150.15-71,148,200
Oct 15, 20250.150.150.150.150.15-0.65%96,081,270
Oct 14, 20250.150.150.150.150.153.38%107,042,200
Oct 13, 20250.150.150.150.150.15-42,640,080