Musandam Power Company SAOG (MSM:MSPW)
Oman · Delayed Price · Currency is OMR 0.3000
0.00 (0.00%)
At close: Aug 4, 2025
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 3, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -0.33% | 1,421 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.61% | 3,000 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.00% | 800 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,158 |
| Jul 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 46 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.51% | 1,300 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 112,903 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 5,000 |
| Jul 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 31,767 |
| Jul 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 17,742 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 150 |
| Jul 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 700 |
| Jul 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 8, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 7.27% | 105,100 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.43% | 35,000 |
| Jul 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.41% | 9,300 |
| Jul 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 30, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 9.69% | 31,030 |
| Jun 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 7,500 |
| Jun 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | 1,000 |
| Jun 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 8,432 |
| Jun 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.55% | 1,500 |
| Jun 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 51,329 |
| Jun 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.20% | 2,536 |
| Jun 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 800 |
| May 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,620 |
| May 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.16% | 336 |
| May 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 349 |