Skip to main content
logo
Dhofar Generating Company SAOG (MSM:DGEN)
Oman flag Oman · Delayed Price · Currency is OMR
0.0850
-0.0010 (-1.16%)
At close: Jun 4, 2026

MSM:DGEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20260.090.090.090.090.09-1.16%69,382
Jun 3, 20260.090.090.090.090.09-1.15%23,000
Jun 2, 20260.090.090.090.090.09-1.14%26,626
Jun 1, 20260.090.090.090.090.09-53,169
May 31, 20260.080.090.080.090.09-5,120
May 25, 20260.090.090.080.090.097.32%137,236
May 24, 20260.080.080.080.080.08-2.38%9,200
May 21, 20260.080.090.080.080.085.00%44,990
May 20, 20260.080.080.080.080.08-3.61%40,000
May 19, 20260.080.090.080.080.08-3.49%95,051
May 18, 20260.090.090.090.090.09-2.27%303,843
May 17, 20260.090.090.090.090.09-70,084
May 14, 20260.090.090.090.090.09-2.22%117,283
May 13, 20260.090.090.090.090.09-13,816
May 12, 20260.090.090.090.090.091.12%35,914
May 11, 20260.090.090.090.090.09-2.20%23,600
May 10, 20260.090.090.090.090.091.11%14,300
May 7, 20260.090.090.090.090.09-1.10%51,470
May 6, 20260.090.100.090.090.092.25%1,181,646
May 5, 20260.090.090.090.090.09-1.11%17,658
May 4, 20260.090.090.090.090.093.45%37,012
May 3, 20260.090.090.090.090.09-53,000
Apr 30, 20260.090.090.090.090.09-59,800
Apr 29, 20260.090.090.090.090.09-3.33%56,474
Apr 28, 20260.090.090.090.090.09-710
Apr 27, 20260.090.090.090.090.094.65%47,550
Apr 26, 20260.090.090.090.090.09-1.15%12,500
Apr 23, 20260.090.090.090.090.09-3,104
Apr 22, 20260.090.090.090.090.09-74,100
Apr 21, 20260.090.090.090.090.09-2.25%26,369
Apr 20, 20260.090.090.090.090.09-1.11%193,650
Apr 19, 20260.090.090.090.090.09-140,400
Apr 16, 20260.090.090.090.090.09-1.10%142,883
Apr 15, 20260.090.090.090.090.091.11%117,300
Apr 14, 20260.090.090.090.090.09-3,493
Apr 13, 20260.090.090.090.090.09-3.23%237,525
Apr 12, 20260.100.100.090.090.09-9,194
Apr 9, 20260.100.100.090.090.09-2.11%25,770
Apr 8, 20260.100.100.090.100.101.06%519,156
Apr 7, 20260.100.100.090.090.09-33,227
Apr 6, 20260.100.100.090.090.09-2.08%249,260
Apr 5, 20260.100.100.100.100.101.05%273,787
Apr 2, 20260.090.100.090.100.10-1,709,984
Apr 1, 20260.090.100.090.100.104.40%2,636,830
Mar 31, 20260.090.090.090.090.093.41%250,300
Mar 30, 20260.090.090.090.090.093.53%532,571
Mar 29, 20260.090.090.090.090.09-117,600
Mar 26, 20260.090.090.090.090.09-3.41%5,000
Mar 25, 20260.090.090.080.090.09-39,428
Mar 24, 20260.090.090.090.090.092.33%20,800