Skip to main content
Sohar International Bank SAOG (MSM:BKSB)
Oman flag Oman · Delayed Price · Currency is OMR
0.165
+0.003 (1.85%)
At close: Dec 4, 2025

MSM:BKSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 12, 20250.150.150.150.150.15-0.67%25,895,130
Oct 9, 20250.150.150.150.150.150.68%42,844,070
Oct 8, 20250.150.150.150.150.150.68%29,833,250
Oct 7, 20250.150.150.150.150.15-0.68%57,705,240
Oct 6, 20250.150.150.150.150.15-1.33%45,275,030
Oct 5, 20250.150.150.150.150.151.35%43,825,860
Oct 2, 20250.150.150.150.150.150.68%85,163,460
Oct 1, 20250.150.150.150.150.150.68%75,519,910
Sep 30, 20250.150.150.150.150.15-0.68%31,544,370
Sep 29, 20250.150.150.150.150.150.68%30,244,520
Sep 28, 20250.150.150.140.150.15-33,001,900
Sep 25, 20250.150.150.150.150.15-14,572,180
Sep 24, 20250.150.150.140.150.150.69%11,519,780
Sep 23, 20250.150.150.150.150.15-2.03%18,930,100
Sep 22, 20250.150.150.150.150.151.37%57,789,330
Sep 21, 20250.150.150.140.150.15-0.68%29,090,880
Sep 18, 20250.150.150.150.150.150.68%29,184,820
Sep 17, 20250.150.150.150.150.15-0.68%14,799,440
Sep 16, 20250.150.150.150.150.152.08%25,205,840
Sep 15, 20250.150.150.140.140.14-0.69%18,834,720
Sep 14, 20250.140.150.140.150.151.40%14,890,410
Sep 11, 20250.140.150.140.140.14-30,275,620
Sep 10, 20250.140.140.140.140.14-12,414,550
Sep 9, 20250.140.150.140.140.140.70%14,324,510
Sep 8, 20250.150.150.140.140.14-2.07%25,900,850
Sep 4, 20250.150.150.140.150.15-18,245,700
Sep 3, 20250.150.150.140.150.15-13,852,340
Sep 2, 20250.150.150.140.150.15-13,314,440
Sep 1, 20250.150.150.140.150.15-21,804,450
Aug 31, 20250.150.150.150.150.15-1.36%8,503,897
Aug 28, 20250.150.150.150.150.150.68%17,870,200
Aug 27, 20250.150.150.150.150.15-0.68%34,412,960
Aug 26, 20250.150.150.140.150.150.68%46,349,120
Aug 25, 20250.150.150.150.150.15-0.68%46,125,680
Aug 24, 20250.140.150.140.150.152.08%77,063,960
Aug 21, 20250.140.140.140.140.141.41%52,620,480
Aug 20, 20250.140.140.140.140.14-43,680,070
Aug 19, 20250.140.140.140.140.14-40,930,070
Aug 18, 20250.140.140.140.140.142.16%68,947,950
Aug 17, 20250.140.140.140.140.140.72%20,899,620
Aug 14, 20250.140.140.140.140.14-28,463,500
Aug 13, 20250.140.140.140.140.14-23,248,400
Aug 12, 20250.140.140.140.140.14-0.72%25,165,960
Aug 11, 20250.140.140.140.140.14-24,515,210
Aug 10, 20250.140.140.140.140.14-1.42%34,147,400
Aug 7, 20250.140.140.140.140.140.71%10,139,150
Aug 6, 20250.140.140.140.140.14-13,214,120
Aug 5, 20250.140.140.140.140.14-0.71%18,383,740
Aug 4, 20250.140.140.140.140.140.71%46,763,760
Aug 3, 20250.140.140.140.140.14-1.41%31,837,280
Jul 31, 20250.140.140.140.140.14-34,372,940
Jul 30, 20250.140.140.140.140.14-32,256,200
Jul 29, 20250.140.140.140.140.142.16%77,595,430
Jul 28, 20250.140.140.140.140.14-15,897,610
Jul 27, 20250.140.140.140.140.14-18,703,430
Jul 24, 20250.140.140.140.140.140.72%10,123,410
Jul 23, 20250.140.140.140.140.14-0.72%33,354,090
Jul 22, 20250.140.140.140.140.14-11,315,660
Jul 21, 20250.140.140.140.140.140.72%11,117,200
Jul 20, 20250.140.140.140.140.14-26,459,370
Jul 17, 20250.140.140.140.140.141.47%6,371,686
Jul 16, 20250.140.140.140.140.14-1.45%11,363,720
Jul 15, 20250.140.140.140.140.14-1.43%5,942,109