Skip to main content
Sohar International Bank SAOG (MSM:BKSB)
Oman flag Oman · Delayed Price · Currency is OMR
0.235
+0.003 (1.29%)
At close: Apr 28, 2026

MSM:BKSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.230.230.230.230.231.75%46,558,936
Apr 26, 20260.230.230.230.230.23-0.44%54,555,830
Apr 23, 20260.230.230.230.230.23-36,709,069
Apr 22, 20260.230.230.230.230.23-0.87%48,681,715
Apr 21, 20260.230.230.230.230.230.43%40,894,670
Apr 20, 20260.240.240.230.230.23-1.29%21,687,530
Apr 19, 20260.240.240.230.230.23-1.27%32,489,170
Apr 16, 20260.230.240.230.240.24-68,172,554
Apr 15, 20260.230.240.230.240.243.51%200,920,407
Apr 14, 20260.220.230.220.230.232.24%143,637,545
Apr 13, 20260.220.220.220.220.220.45%69,581,790
Apr 12, 20260.220.230.220.220.22-59,838,120
Apr 9, 20260.220.220.220.220.22-0.89%48,677,540
Apr 8, 20260.220.230.220.220.221.36%108,036,100
Apr 7, 20260.220.220.220.220.22-1.34%59,763,900
Apr 6, 20260.230.230.220.220.22-1.75%66,685,720
Apr 5, 20260.230.230.230.230.23-59,107,550
Apr 2, 20260.230.230.230.230.230.88%107,362,100
Apr 1, 20260.230.230.230.230.23-1.31%31,591,890
Mar 31, 20260.230.230.230.230.23-0.43%99,761,840
Mar 30, 20260.230.230.230.230.231.77%141,502,000
Mar 29, 20260.220.230.220.230.220.89%101,698,300
Mar 26, 20260.220.230.220.220.22-0.44%35,943,190
Mar 25, 20260.220.230.220.230.221.35%41,871,630
Mar 24, 20260.220.220.220.220.221.37%50,501,670
Mar 18, 20260.220.220.220.220.221.86%53,829,460
Mar 17, 20260.220.220.210.220.210.47%36,367,550
Mar 16, 20260.220.220.210.210.21-1.83%18,272,540
Mar 15, 20260.220.220.220.220.21-1.36%36,102,120
Mar 12, 20260.220.220.220.220.22-1.78%54,193,460
Mar 11, 20260.230.230.220.230.220.45%47,367,190
Mar 10, 20260.230.230.220.220.22-1.32%54,682,450
Mar 9, 20260.220.230.220.230.222.25%117,033,300
Mar 8, 20260.220.220.220.220.221.83%83,411,430
Mar 5, 20260.220.220.210.220.211.40%59,320,500
Mar 4, 20260.220.220.210.220.21-55,651,340
Mar 3, 20260.220.220.210.220.21-1.38%42,463,660
Mar 2, 20260.220.220.220.220.210.93%51,665,270
Mar 1, 20260.220.220.210.220.21-3.57%40,528,580
Feb 26, 20260.230.230.220.220.22-0.44%57,411,330
Feb 25, 20260.220.230.220.230.220.90%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, 20260.230.230.230.230.22-0.44%43,555,110
Feb 17, 20260.220.230.220.230.222.24%58,251,250
Feb 16, 20260.220.220.220.220.223.72%36,750,370
Feb 15, 20260.220.220.210.220.21-2.71%52,110,130
Feb 12, 20260.220.220.220.220.221.38%68,549,840
Feb 11, 20260.210.220.210.220.213.81%95,063,450
Feb 10, 20260.200.210.200.210.216.60%55,106,330
Feb 9, 20260.190.200.190.200.195.91%93,747,120
Feb 8, 20260.180.190.180.190.186.29%69,589,440
Feb 5, 20260.160.180.160.180.176.06%117,331,100
Feb 4, 20260.160.170.160.170.162.48%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, 20260.160.170.160.170.163.11%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, 20260.160.170.160.170.162.48%70,448,830
Jan 6, 20260.160.160.160.160.16-77,243,230
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, 20260.160.160.150.160.15-0.63%44,584,560
Dec 31, 20250.160.160.160.160.160.64%40,441,020
Dec 30, 20250.160.160.160.160.15-1.88%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, 20250.160.170.160.170.160.61%46,442,630
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, 20250.170.170.170.170.160.61%74,939,340
Dec 14, 20250.160.170.160.170.16-32,708,170
Dec 11, 20250.170.170.160.170.16-33,332,430
Dec 10, 20250.170.170.160.170.16-1.20%63,513,960
Dec 9, 20250.160.170.160.170.162.45%42,974,700
Dec 8, 20250.170.170.160.160.16-1.81%19,840,210
Dec 7, 20250.170.170.170.170.160.61%22,849,050
Dec 4, 20250.160.170.160.170.161.85%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