Skip to main content
logo
Dhofar Generating Company SAOG (MSM:DGEN)
Oman flag Oman · Delayed Price · Currency is OMR
0.0870
-0.0010 (-1.14%)
At close: Sep 8, 2025

MSM:DGEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20250.090.090.080.080.08-2.35%276,594
Sep 10, 20250.090.090.090.090.09-57,494
Sep 9, 20250.090.090.090.090.09-2.30%7,000
Sep 8, 20250.090.090.090.090.09-1.14%134,155
Sep 4, 20250.090.090.090.090.09-243,500
Sep 3, 20250.090.090.090.090.091.15%1,585,464
Sep 2, 20250.080.090.080.090.098.75%1,513,736
Sep 1, 20250.080.080.080.080.08-204,200
Aug 31, 20250.080.080.080.080.082.56%662,974
Aug 28, 20250.070.080.070.080.089.86%1,127,040
Aug 27, 20250.070.070.070.070.07-1.39%20,000
Aug 26, 20250.070.070.070.070.072.86%300
Aug 25, 20250.070.070.070.070.07-5.41%83,593
Aug 24, 20250.070.070.070.070.07--
Aug 21, 20250.070.070.070.070.071.37%200,880
Aug 20, 20250.070.070.070.070.07-2.67%1,000
Aug 19, 20250.080.080.080.080.081.35%150
Aug 18, 20250.080.080.070.070.07-3.90%52,300
Aug 17, 20250.080.080.080.080.082.67%100
Aug 14, 20250.080.080.080.080.08-1.32%56,400
Aug 13, 20250.080.080.080.080.08-1.30%30,000
Aug 12, 20250.080.080.080.080.08-35,250
Aug 11, 20250.080.080.080.080.08--
Aug 10, 20250.080.080.080.080.08-5,777
Aug 7, 20250.080.080.080.080.08-58,470
Aug 6, 20250.080.080.080.080.08-1.28%23,232
Aug 5, 20250.080.080.080.080.08-1.27%13,123
Aug 4, 20250.080.080.080.080.081.28%747,916
Aug 3, 20250.080.080.080.080.081.30%34,100
Jul 31, 20250.080.080.080.080.08-512,340
Jul 30, 20250.080.080.080.080.08-3.75%309,583
Jul 29, 20250.080.080.080.080.08-530,098
Jul 28, 20250.080.090.080.080.08-2.44%1,237,504
Jul 27, 20250.080.080.080.080.086.49%1,814,512
Jul 24, 20250.080.080.080.080.086.94%2,472,388
Jul 23, 20250.070.070.070.070.079.09%1,889,024
Jul 22, 20250.060.070.060.070.0710.00%2,189,041
Jul 21, 20250.060.060.060.060.061.69%520,878
Jul 20, 20250.060.060.060.060.061.72%87,894
Jul 17, 20250.060.060.060.060.06-114,000
Jul 16, 20250.060.060.060.060.06-49,860
Jul 15, 20250.060.060.060.060.06-8,400
Jul 14, 20250.060.060.060.060.06-1.69%176,500
Jul 13, 20250.060.060.060.060.06-3.28%207,100
Jul 10, 20250.060.060.060.060.06-3.17%465,863
Jul 9, 20250.060.060.060.060.065.00%1,203,232
Jul 8, 20250.060.060.060.060.063.45%1,952,191
Jul 7, 20250.060.060.060.060.06-1.69%109,200
Jul 6, 20250.060.060.060.060.06--
Jul 3, 20250.060.060.060.060.061.72%263,501