Barka Water and Power Company SAOG (MSM:BWPC)
Oman · Delayed Price · Currency is OMR 0.1560
0.00 (0.00%)
At close: Aug 6, 2026
MSM:BWPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.89% | 20,000 |
| Aug 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Aug 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 14,854 |
| Jul 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.16% | - |
| Jul 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -0.62% | 12,848 |
| Jul 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.63% | 6,490 |
| Jul 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -0.62% | 2,870 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 17,820 |
| Jul 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 24,170 |
| Jul 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 115 |
| Jul 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 100 |
| Jul 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | - |
| Jul 16, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.16 | -0.60% | 36,131 |
| Jul 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 3.75% | 16,741 |
| Jul 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 3,554 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 8,000 |
| Jul 1, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,400 |
| Jun 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 60,205 |
| Jun 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | - |
| Jun 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 1.23% | 6,000 |
| 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 | 0.15 | -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 | 0.62% | 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 | 0.16 | 1.82% | 3,300 |
| Jun 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | - | 5,226 |
| Jun 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -2.94% | 54,774 |
| Jun 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 1.19% | 5,200 |
| Jun 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 0.60% | 14,400 |
| May 31, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.16 | -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 |