Barka Water and Power Company SAOG (MSM:BWPC)
Oman · Delayed Price · Currency is OMR 0.1630
+0.0020 (1.24%)
At close: Jun 25, 2026
MSM:BWPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.24% | 5,925 |
| Jun 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.90% | 1,945 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 10,000 |
| Jun 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 35,000 |
| Jun 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 2,164 |
| Jun 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 39,347 |
| Jun 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 4,620 |
| Jun 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 3,000 |
| Jun 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.98% | 16,000 |
| Jun 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.82% | 3,300 |
| Jun 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 5,226 |
| Jun 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 54,774 |
| Jun 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 5,200 |
| Jun 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 14,400 |
| May 31, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.47% | 3,592 |
| May 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 3,150 |
| May 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 15,000 |
| May 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.50% | 30,300 |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 31,000 |
| May 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 100 |
| May 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 14,348 |
| May 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 7,955 |
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | 5,000 |
| May 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 14,750 |
| May 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 6, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.58% | 92,716 |
| May 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 5,000 |
| May 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,000 |
| May 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 5,000 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 2,000 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.29% | 1,200 |
| Apr 28, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.69% | 8,500 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.11% | 128,700 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 2,794 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.69% | 16,754 |
| Apr 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.71% | 32,439 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 500 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.57% | 31,782 |
| Apr 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 11,570 |
| Apr 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.57% | 102,200 |