Barka Water and Power Company SAOG (MSM:BWPC)
Oman flag Oman · Delayed Price · Currency is OMR
0.1720
-0.0010 (-0.58%)
At close: Sep 25, 2025

MSM:BWPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20250.170.170.170.170.17-0.58%12,178
Sep 24, 20250.170.170.170.170.17-6,000
Sep 23, 20250.170.170.170.170.170.58%22,800
Sep 22, 20250.170.170.170.170.17-0.58%14,750
Sep 21, 20250.170.170.170.170.17-0.57%57,400
Sep 18, 20250.180.180.170.170.17-1.14%29,581
Sep 17, 20250.170.180.170.180.181.15%4,000
Sep 16, 20250.170.170.170.170.17-0.57%45,886
Sep 15, 20250.180.180.180.180.18-0.57%29,906
Sep 14, 20250.180.180.180.180.18-0.56%43,638
Sep 11, 20250.180.180.180.180.18-0.56%20,700
Sep 10, 20250.180.180.180.180.18-8,130
Sep 9, 20250.180.180.180.180.18-32,970
Sep 8, 20250.180.180.180.180.18--
Sep 4, 20250.180.180.180.180.181.14%3,467
Sep 3, 20250.180.180.180.180.180.57%46,055
Sep 2, 20250.180.180.180.180.18-5,000
Sep 1, 20250.180.180.180.180.18-2.78%36,000
Aug 31, 20250.180.180.180.180.18--
Aug 28, 20250.180.180.180.180.181.12%9,850
Aug 27, 20250.180.180.180.180.18-3,100
Aug 26, 20250.180.180.180.180.18--
Aug 25, 20250.180.180.180.180.18-0.56%32,000
Aug 24, 20250.180.180.180.180.18-0.56%11,000
Aug 21, 20250.180.180.180.180.18-6,000
Aug 20, 20250.180.180.180.180.18-7,000
Aug 19, 20250.180.180.180.180.181.69%11,075
Aug 18, 20250.180.180.180.180.18-3.28%28,459
Aug 17, 20250.180.180.180.180.18-0.54%13,829
Aug 14, 20250.180.180.180.180.18--
Aug 13, 20250.180.180.180.180.181.66%23,448
Aug 12, 20250.180.180.180.180.180.56%253,115
Aug 11, 20250.180.180.180.180.18-7,700
Aug 10, 20250.180.180.180.180.181.69%4,150
Aug 7, 20250.180.180.180.180.18-8,000
Aug 6, 20250.180.180.180.180.182.31%7,792
Aug 5, 20250.180.180.170.170.17-0.57%5,193
Aug 4, 20250.180.180.170.170.171.75%30,000
Aug 3, 20250.180.180.170.170.17-4.47%29,740
Jul 31, 20250.180.180.170.180.171.13%88,165
Jul 30, 20250.180.180.180.180.17-1.67%2,500
Jul 29, 20250.180.180.180.180.18-31,870
Jul 28, 20250.180.180.180.180.181.69%81,232
Jul 27, 20250.180.180.180.180.17-1.67%17,076
Jul 24, 20250.180.180.180.180.18-1.10%26,750
Jul 23, 20250.180.180.180.180.18-9.90%202,753
Jul 22, 20250.200.200.200.200.17-0.98%333,450
Jul 21, 20250.210.210.200.200.172.51%126,060
Jul 20, 20250.210.210.200.200.16-2.93%318,458
Jul 17, 20250.210.210.210.210.17-1.44%127,126