Skip to main content
logo
Dhofar Generating Company SAOG (MSM:DGEN)
Oman flag Oman · Delayed Price · Currency is OMR
0.0880
-0.0010 (-1.12%)
At close: Feb 19, 2026

MSM:DGEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 20260.090.090.090.090.09-1.12%16,150
Feb 18, 20260.090.090.090.090.09-31,800
Feb 17, 20260.090.090.090.090.09-1.11%84,500
Feb 16, 20260.090.090.090.090.09-35,000
Feb 15, 20260.090.090.090.090.09-1.10%14,750
Feb 12, 20260.090.090.090.090.09-291,382
Feb 11, 20260.090.090.090.090.091.11%197,653
Feb 10, 20260.090.090.090.090.09-461,002
Feb 9, 20260.090.090.090.090.092.27%543,747
Feb 8, 20260.090.090.090.090.091.15%17,000
Feb 5, 20260.090.090.090.090.09-74,400
Feb 4, 20260.090.090.090.090.093.57%252,663
Feb 3, 20260.080.080.080.080.08--
Feb 2, 20260.090.090.080.080.08-3.45%221,350
Feb 1, 20260.090.090.090.090.09--
Jan 29, 20260.090.090.090.090.09-1.14%56,760
Jan 28, 20260.090.090.090.090.09-2,000
Jan 27, 20260.090.090.090.090.092.33%78,858
Jan 26, 20260.090.090.090.090.09-351,940
Jan 25, 20260.090.090.090.090.09-2.27%246,677
Jan 22, 20260.090.090.090.090.093.53%100,000
Jan 21, 20260.090.090.090.090.09-56,900
Jan 20, 20260.090.090.090.090.09-109,000
Jan 19, 20260.090.090.090.090.09-3.41%20,000
Jan 14, 20260.090.090.080.090.092.33%49,100
Jan 13, 20260.090.090.080.090.09-4.44%197,826
Jan 12, 20260.090.090.090.090.09-1.10%90,026
Jan 11, 20260.090.090.090.090.09-380,701
Jan 8, 20260.090.090.090.090.092.25%571,300
Jan 7, 20260.090.090.090.090.09-17,504
Jan 6, 20260.090.090.090.090.09-1.11%75,088
Jan 5, 20260.090.090.090.090.092.27%41,888
Jan 4, 20260.090.090.090.090.09-2.22%3,000
Jan 1, 20260.090.090.090.090.092.27%231,200
Dec 31, 20250.090.090.090.090.09-178,449
Dec 30, 20250.090.090.090.090.09-6,793
Dec 29, 20250.090.090.090.090.09-10,000
Dec 28, 20250.090.090.090.090.09-25,980
Dec 25, 20250.090.090.090.090.09--
Dec 24, 20250.090.090.090.090.09-1.12%68,900
Dec 23, 20250.090.090.090.090.09-1.11%31,000
Dec 22, 20250.090.090.090.090.09--
Dec 21, 20250.090.090.090.090.09-5,500
Dec 18, 20250.090.090.090.090.092.27%81,030
Dec 17, 20250.090.090.090.090.09-1.12%228,667
Dec 16, 20250.090.090.090.090.091.14%274,066
Dec 15, 20250.090.090.090.090.091.15%180,779
Dec 14, 20250.090.090.090.090.09-412,000
Dec 11, 20250.090.090.090.090.09--
Dec 10, 20250.090.090.090.090.09-4.40%50,000