Dhofar Generating Company SAOG (MSM:DGEN)
Oman · Delayed Price · Currency is OMR 0.0870
0.00 (0.00%)
At close: Apr 23, 2026
MSM:DGEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,104 |
| Apr 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 74,100 |
| Apr 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.25% | 26,369 |
| Apr 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 193,650 |
| Apr 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 140,400 |
| Apr 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 142,883 |
| Apr 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.11% | 117,300 |
| Apr 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,493 |
| Apr 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.23% | 237,525 |
| Apr 12, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 9,194 |
| Apr 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.11% | 25,770 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.06% | 519,156 |
| Apr 7, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 33,227 |
| Apr 6, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.08% | 249,260 |
| Apr 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.05% | 273,787 |
| Apr 2, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 1,709,984 |
| Apr 1, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 4.40% | 2,636,830 |
| Mar 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.41% | 250,300 |
| Mar 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.53% | 532,571 |
| Mar 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 117,600 |
| Mar 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.41% | 5,000 |
| Mar 25, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 39,428 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.33% | 20,800 |
| Mar 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.44% | 129,924 |
| Mar 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 7.14% | 636,679 |
| Mar 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Mar 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.45% | 23,888 |
| Mar 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.16% | 45,000 |
| Mar 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.18% | 25,000 |
| Mar 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.30% | 6,800 |
| Mar 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.16% | 4,850 |
| Mar 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 8,500 |
| Mar 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.18% | 31,000 |
| Mar 1, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 139,418 |
| Feb 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.12% | 145,000 |
| Feb 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.49% | 6,000 |
| Feb 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.27% | 5,100 |
| Feb 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Feb 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 108,300 |
| Feb 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.12% | 16,150 |
| Feb 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 31,800 |
| Feb 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 84,500 |
| Feb 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 35,000 |
| Feb 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 14,750 |
| Feb 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 291,382 |
| Feb 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.11% | 197,653 |
| Feb 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 461,002 |