Skip to main content
OQ Base Industries (SFZ) SAOG (MSM:OQBI)
Oman flag Oman · Delayed Price · Currency is OMR
0.310
+0.008 (2.65%)
At close: Apr 28, 2026

MSM:OQBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.310.310.300.310.312.65%63,962,140
Apr 27, 20260.300.310.300.300.30-0.33%29,364,680
Apr 26, 20260.310.310.300.300.30-1.30%12,129,080
Apr 23, 20260.310.310.310.310.31-40,606,510
Apr 22, 20260.310.310.300.310.310.66%52,486,030
Apr 21, 20260.310.310.300.310.31-0.97%16,924,550
Apr 20, 20260.310.310.310.310.31-0.96%18,298,237
Apr 19, 20260.310.310.310.310.31-0.32%28,376,730
Apr 16, 20260.310.310.310.310.310.32%40,970,430
Apr 15, 20260.310.310.310.310.310.32%52,127,300
Apr 14, 20260.310.310.310.310.310.65%60,734,720
Apr 13, 20260.300.310.300.310.311.65%67,914,680
Apr 12, 20260.290.300.290.300.305.21%94,615,990
Apr 9, 20260.290.290.290.290.29-1.71%12,679,850
Apr 8, 20260.300.300.290.290.29-1.68%33,423,550
Apr 7, 20260.300.300.290.300.30-1.00%37,539,020
Apr 6, 20260.300.310.300.300.300.67%55,620,910
Apr 5, 20260.300.300.300.300.301.01%29,823,870
Apr 2, 20260.300.300.300.300.30-43,471,550
Apr 1, 20260.290.300.290.300.302.07%58,970,090
Mar 31, 20260.290.290.290.290.29-0.68%78,262,529
Mar 30, 20260.290.300.290.290.292.82%82,003,120
Mar 29, 20260.280.280.280.280.281.79%43,016,560
Mar 26, 20260.280.280.280.280.28-0.71%32,806,830
Mar 25, 20260.280.280.280.280.282.93%65,485,470
Mar 24, 20260.260.270.260.270.273.41%56,132,740
Mar 18, 20260.260.260.260.260.261.93%17,514,600
Mar 17, 20260.260.260.260.260.26-0.38%2,101,716
Mar 16, 20260.260.260.260.260.26-1.52%9,128,734
Mar 15, 20260.260.260.260.260.261.93%30,766,930
Mar 12, 20260.260.260.260.260.25-31,891,510
Mar 11, 20260.260.270.260.260.25-1.52%42,657,670
Mar 10, 20260.260.260.260.260.261.15%45,507,960
Mar 9, 20260.250.260.250.260.264.42%64,180,680
Mar 8, 20260.240.250.240.250.243.75%50,216,260
Mar 5, 20260.230.240.230.240.244.80%59,398,850
Mar 4, 20260.230.230.230.230.220.88%14,210,700
Mar 3, 20260.230.230.230.230.22-0.87%21,560,660
Mar 2, 20260.230.230.230.230.221.78%28,155,050
Mar 1, 20260.230.230.220.230.22-1.75%22,330,100
Feb 26, 20260.220.230.220.230.222.23%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, 20260.220.220.220.220.21-2.24%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, 20260.220.230.220.230.223.67%63,354,620
Feb 15, 20260.220.220.220.220.21-0.91%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, 20260.200.210.200.210.202.48%53,816,130
Feb 9, 20260.200.200.200.200.202.54%90,159,550
Feb 8, 20260.190.200.190.200.192.60%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, 20260.190.190.180.190.18-30,549,150
Feb 1, 20260.190.190.190.190.18-2.09%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, 20260.190.190.190.190.180.54%8,680,370
Jan 25, 20260.190.190.190.190.18-1.06%12,892,000
Jan 22, 20260.190.190.190.190.181.08%5,356,257
Jan 21, 20260.190.190.190.190.18-1.06%8,406,244
Jan 20, 20260.190.190.190.190.18-9,202,858
Jan 19, 20260.190.190.190.190.18-1.05%23,752,510
Jan 14, 20260.190.190.190.190.191.06%20,572,840
Jan 13, 20260.190.190.190.190.18-1.05%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, 20260.190.190.190.190.18-1.05%26,204,050
Jan 7, 20260.190.190.190.190.191.06%21,080,450
Jan 6, 20260.190.190.190.190.18-1.05%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, 20250.190.190.190.190.18-1.59%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, 20250.190.190.190.190.19-33,588,170
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, 20250.190.190.190.190.18-0.53%15,100,100
Dec 15, 20250.190.190.190.190.180.53%49,205,560
Dec 14, 20250.190.190.190.190.180.54%54,362,990
Dec 11, 20250.180.190.180.190.180.54%35,043,890
Dec 10, 20250.180.190.180.190.181.09%49,745,560
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