Skip to main content
OQ Base Industries (SFZ) SAOG (MSM:OQBI)
Oman flag Oman · Delayed Price · Currency is OMR
0.182
+0.001 (0.55%)
At close: Dec 4, 2025

MSM:OQBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.180.180.180.180.180.55%34,311,280
Dec 3, 20250.180.180.180.180.181.12%38,717,010
Dec 2, 20250.180.180.180.180.181.70%61,908,230
Dec 1, 20250.180.180.170.180.18-0.56%10,894,490
Nov 30, 20250.180.180.170.180.181.72%14,576,280
Nov 25, 20250.170.180.170.170.17-11,156,110
Nov 24, 20250.170.180.170.170.171.16%18,578,890
Nov 23, 20250.170.180.170.170.17-2.27%17,551,030
Nov 20, 20250.180.180.170.180.181.15%25,904,070
Nov 19, 20250.170.180.170.170.171.16%14,960,420
Nov 18, 20250.170.170.170.170.17-0.58%11,986,210
Nov 17, 20250.170.180.170.170.170.58%9,682,830
Nov 16, 20250.180.180.170.170.17-2.27%22,992,030
Nov 13, 20250.180.180.180.180.18-0.56%12,728,220
Nov 12, 20250.180.180.180.180.18-23,361,850
Nov 11, 20250.180.180.180.180.18-0.56%15,872,990
Nov 10, 20250.180.180.180.180.181.71%32,768,360
Nov 9, 20250.170.180.170.180.182.34%26,373,530
Nov 6, 20250.170.170.170.170.17-1.72%26,424,080
Nov 5, 20250.180.180.170.170.17-1.14%13,422,590
Nov 4, 20250.180.180.180.180.18-1.12%29,752,100
Nov 3, 20250.180.180.180.180.181.14%49,848,920
Nov 2, 20250.180.180.170.180.181.15%34,822,630
Oct 30, 20250.170.180.170.170.17-42,113,500
Oct 29, 20250.170.170.170.170.172.35%47,297,480
Oct 28, 20250.170.170.170.170.173.03%66,160,710
Oct 27, 20250.160.170.160.170.171.85%22,100,360
Oct 26, 20250.160.160.160.160.161.25%25,404,670
Oct 23, 20250.160.160.160.160.16-2.44%25,887,380
Oct 22, 20250.170.170.160.160.16-2.38%40,864,990
Oct 21, 20250.170.170.170.170.170.60%83,043,890
Oct 20, 20250.170.170.160.170.17-61,758,810
Oct 19, 20250.170.170.170.170.161.21%59,428,350
Oct 16, 20250.160.170.160.170.161.23%40,641,680
Oct 15, 20250.160.160.160.160.16-39,782,520
Oct 14, 20250.160.160.160.160.160.62%59,063,770
Oct 13, 20250.160.160.160.160.160.62%49,087,060
Oct 12, 20250.160.160.160.160.16-32,747,270
Oct 9, 20250.160.160.160.160.163.21%70,427,340
Oct 8, 20250.160.160.150.160.15-16,857,070
Oct 7, 20250.160.160.160.160.150.65%43,146,060
Oct 6, 20250.160.160.150.160.150.65%59,670,880
Oct 5, 20250.150.150.150.150.151.99%34,162,630
Oct 2, 20250.150.150.150.150.15-31,973,920
Oct 1, 20250.150.150.150.150.151.34%43,349,300
Sep 30, 20250.150.150.150.150.14-20,606,980
Sep 29, 20250.150.150.150.150.140.68%23,920,970
Sep 28, 20250.150.150.150.150.140.68%35,389,900
Sep 25, 20250.150.150.150.150.14-0.68%30,076,580
Sep 24, 20250.150.150.150.150.140.68%22,780,060
Sep 23, 20250.150.150.150.150.140.68%19,060,950
Sep 22, 20250.150.150.150.150.14-68,304,640
Sep 21, 20250.150.150.140.150.140.69%26,643,110
Sep 18, 20250.150.150.140.150.14-18,119,610
Sep 17, 20250.140.150.140.150.141.40%9,079,990
Sep 16, 20250.140.150.140.140.14-0.69%22,130,020
Sep 15, 20250.140.140.140.140.140.70%13,858,540
Sep 14, 20250.140.140.140.140.140.70%20,812,050
Sep 11, 20250.140.140.140.140.14-0.70%21,797,530
Sep 10, 20250.140.140.140.140.140.70%10,726,160
Sep 9, 20250.150.150.140.140.14-1.39%27,206,040
Sep 8, 20250.150.150.140.140.14-2.70%29,601,860
Sep 4, 20250.150.150.150.150.140.68%24,191,970
Sep 3, 20250.140.150.140.150.142.08%38,837,140
Sep 2, 20250.140.150.140.140.14-27,315,490
Sep 1, 20250.140.150.140.140.141.41%60,646,820
Aug 31, 20250.140.140.140.140.14-1.39%9,621,005
Aug 28, 20250.140.150.140.140.140.70%22,210,070
Aug 27, 20250.140.140.140.140.14-36,794,240
Aug 26, 20250.140.140.140.140.14-0.69%20,521,840
Aug 25, 20250.140.140.140.140.14-7,234,721
Aug 24, 20250.140.140.140.140.140.70%19,640,890
Aug 21, 20250.140.140.140.140.140.70%26,239,540
Aug 20, 20250.140.150.140.140.14-32,882,070
Aug 19, 20250.140.150.140.140.14-2.07%45,032,600
Aug 18, 20250.150.150.140.150.141.40%13,825,690
Aug 17, 20250.140.150.140.140.141.42%35,785,800
Aug 14, 20250.140.140.140.140.14-0.70%13,816,500
Aug 13, 20250.140.150.140.140.14-1.39%17,409,200
Aug 12, 20250.140.150.140.140.140.70%18,313,930
Aug 11, 20250.150.150.140.140.14-0.69%44,929,800
Aug 10, 20250.140.150.140.140.14-27,580,670
Aug 7, 20250.150.150.140.140.14-2.04%46,519,960
Aug 6, 20250.140.150.140.150.142.08%64,818,090
Aug 5, 20250.140.140.140.140.14-22,302,960
Aug 4, 20250.140.140.140.140.14-41,597,020
Aug 3, 20250.140.150.140.140.140.70%32,244,810
Jul 31, 20250.140.140.140.140.142.14%24,196,200
Jul 30, 20250.140.140.140.140.140.72%26,160,160
Jul 29, 20250.140.140.140.140.131.46%62,856,650
Jul 28, 20250.140.140.140.140.13-2.14%21,061,910
Jul 27, 20250.140.140.140.140.141.45%19,067,740
Jul 24, 20250.140.140.140.140.13-2.13%32,922,900
Jul 23, 20250.140.140.140.140.143.68%48,598,960
Jul 22, 20250.130.140.130.140.132.26%42,662,750
Jul 21, 20250.130.130.130.130.13-67,627,250
Jul 20, 20250.130.140.130.130.130.76%79,579,060
Jul 17, 20250.130.130.130.130.132.33%39,216,090
Jul 16, 20250.130.130.130.130.13-1.53%29,223,900
Jul 15, 20250.130.130.130.130.131.55%58,120,650