Barka Water and Power Company SAOG (MSM:BWPC)
Oman · Delayed Price · Currency is OMR 0.1500
-0.0010 (-0.66%)
At close: Sep 17, 2026
MSM:BWPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 5,035 |
| Sep 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.43% | 10,700 |
| Sep 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| Sep 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 21,000 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.47% | 21,100 |
| Sep 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 22,720 |
| Sep 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 2.50% | 29,000 |
| Sep 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 19,300 |
| Sep 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | 6,150 |
| Sep 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,500 |
| Sep 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 313 |
| Aug 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 3,150 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 100 |
| Aug 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.97% | 100 |
| Aug 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -8.23% | 34,100 |
| Aug 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Aug 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 12, 2026 | 0.15 | 0.15 | 0.15 | 0.16 | 0.16 | - | 1,000 |
| Aug 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 2,000 |
| Aug 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 18,960 |
| 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 | - | - |