Skip to main content
OQ Base Industries (SFZ) SAOG (MSM:OQBI)
Oman flag Oman · Delayed Price · Currency is OMR
0.260
+0.011 (4.42%)
At close: Mar 9, 2026

MSM:OQBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.250.260.250.260.264.42%64,180,680
Mar 8, 20260.240.250.240.250.253.75%50,216,260
Mar 5, 20260.230.240.230.240.244.80%59,398,850
Mar 4, 20260.230.230.230.230.230.88%14,210,700
Mar 3, 20260.230.230.230.230.23-0.87%21,560,660
Mar 2, 20260.230.230.230.230.231.78%28,155,050
Mar 1, 20260.230.230.220.230.23-1.75%22,330,100
Feb 26, 20260.220.230.220.230.232.23%86,750,790
Feb 25, 20260.220.230.220.220.221.82%39,116,560
Feb 24, 20260.220.220.220.220.22-26,645,450
Feb 23, 20260.220.220.220.220.22-0.45%19,594,230
Feb 22, 20260.220.220.220.220.221.38%21,688,730
Feb 19, 20260.220.220.220.220.22-2.24%16,002,810
Feb 18, 20260.220.230.220.220.22-0.45%12,276,770
Feb 17, 20260.220.230.220.220.22-0.88%44,139,320
Feb 16, 20260.220.230.220.230.233.67%63,354,620
Feb 15, 20260.220.220.220.220.22-0.91%38,311,040
Feb 12, 20260.210.220.210.220.223.29%96,777,090
Feb 11, 20260.210.220.210.210.212.90%81,075,910
Feb 10, 20260.200.210.200.210.212.48%53,816,130
Feb 9, 20260.200.200.200.200.202.54%90,159,550
Feb 8, 20260.190.200.190.200.202.60%49,948,040
Feb 5, 20260.190.190.190.190.19-0.52%27,879,370
Feb 4, 20260.190.190.190.190.191.05%43,597,920
Feb 3, 20260.190.190.190.190.192.14%21,118,580
Feb 2, 20260.190.190.180.190.19-30,549,150
Feb 1, 20260.190.190.190.190.19-2.09%25,084,860
Jan 29, 20260.190.190.190.190.19-0.52%26,528,990
Jan 28, 20260.190.190.190.190.190.52%37,233,480
Jan 27, 20260.190.190.190.190.192.14%29,478,730
Jan 26, 20260.190.190.190.190.190.54%8,680,370
Jan 25, 20260.190.190.190.190.19-1.06%12,892,000
Jan 22, 20260.190.190.190.190.191.08%5,356,257
Jan 21, 20260.190.190.190.190.19-1.06%8,406,244
Jan 20, 20260.190.190.190.190.19-9,202,858
Jan 19, 20260.190.190.190.190.19-1.05%23,752,510
Jan 14, 20260.190.190.190.190.191.06%20,572,840
Jan 13, 20260.190.190.190.190.19-1.05%11,399,120
Jan 12, 20260.190.190.190.190.19-13,011,230
Jan 11, 20260.190.190.190.190.191.06%26,115,920
Jan 8, 20260.190.190.190.190.19-1.05%26,204,050
Jan 7, 20260.190.190.190.190.191.06%21,080,450
Jan 6, 20260.190.190.190.190.19-1.05%28,361,800
Jan 5, 20260.190.190.190.190.193.26%50,576,360
Jan 4, 20260.180.190.180.180.180.55%23,167,810
Jan 1, 20260.190.190.180.180.18-0.54%11,203,370
Dec 31, 20250.180.190.180.180.180.55%8,407,448
Dec 30, 20250.190.190.180.180.18-1.61%15,715,180
Dec 29, 20250.190.190.190.190.19-1.59%11,226,890
Dec 28, 20250.190.190.190.190.19-0.53%10,773,400
Dec 25, 20250.190.190.190.190.190.53%23,876,510
Dec 24, 20250.190.190.190.190.19-14,190,850
Dec 23, 20250.190.190.190.190.19-0.53%16,698,080
Dec 22, 20250.190.190.190.190.19-33,588,172
Dec 21, 20250.190.190.190.190.190.53%24,769,410
Dec 18, 20250.190.190.190.190.19-10,282,320
Dec 17, 20250.190.190.190.190.191.07%29,250,480
Dec 16, 20250.190.190.190.190.19-0.53%15,100,100
Dec 15, 20250.190.190.190.190.190.53%49,205,560
Dec 14, 20250.190.190.190.190.190.54%54,362,990
Dec 11, 20250.180.190.180.190.190.54%35,043,890
Dec 10, 20250.180.190.180.190.191.09%49,745,568
Dec 9, 20250.180.180.180.180.180.55%15,191,810
Dec 8, 20250.180.180.180.180.18-1.09%24,868,820
Dec 7, 20250.180.190.180.180.181.10%22,087,080
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