Musandam Power Company SAOG (MSM:MSPW)
Oman · Delayed Price · Currency is OMR 0.3130
0.00 (0.00%)
At close: Sep 11, 2025
MSM:MSPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 0.97% | 19,130 |
| Sep 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 35,450 |
| Sep 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 1.97% | 41,500 |
| Sep 3, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | 1.67% | 50,680 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 100 |
| Sep 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 4.55% | 12,810 |
| Aug 31, 2025 | 0.27 | 0.27 | 0.27 | 0.29 | 0.27 | - | - |
| Aug 28, 2025 | 0.27 | 0.27 | 0.27 | 0.29 | 0.27 | - | - |
| Aug 27, 2025 | 0.27 | 0.27 | 0.27 | 0.29 | 0.27 | - | - |
| Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.29 | 0.27 | - | - |
| Aug 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.27 | - | 10,000 |
| Aug 24, 2025 | 0.27 | 0.27 | 0.27 | 0.29 | 0.27 | - | - |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.29 | 0.27 | - | - |
| Aug 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.27 | -4.35% | 10,000 |
| Aug 19, 2025 | 0.29 | 0.29 | 0.29 | 0.30 | 0.29 | - | - |
| Aug 18, 2025 | 0.29 | 0.29 | 0.29 | 0.30 | 0.29 | - | - |
| Aug 17, 2025 | 0.29 | 0.29 | 0.29 | 0.30 | 0.29 | - | - |
| Aug 14, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 4.55% | 1,500 |
| Aug 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.27 | -4.98% | 5,948 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 0.33% | 6,848 |
| Aug 11, 2025 | 0.29 | 0.29 | 0.29 | 0.30 | 0.29 | - | - |
| Aug 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 1,500 |
| Aug 7, 2025 | 0.29 | 0.29 | 0.29 | 0.30 | 0.29 | - | - |
| Aug 6, 2025 | 0.29 | 0.29 | 0.29 | 0.30 | 0.29 | - | - |
| Aug 5, 2025 | 0.29 | 0.29 | 0.29 | 0.30 | 0.29 | - | - |
| Aug 4, 2025 | 0.29 | 0.29 | 0.29 | 0.30 | 0.29 | - | - |
| Aug 3, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | -0.33% | 1,421 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 5.61% | 3,000 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.27 | -5.00% | 800 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.29 | 0.30 | 0.29 | - | - |
| Jul 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 2,158 |
| Jul 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 1.69% | 46 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.28 | 0.30 | 0.28 | - | - |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | 3.51% | 1,300 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.27 | -1.72% | 112,903 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 5,000 |
| Jul 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 31,767 |
| Jul 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.28 | -1.69% | 17,742 |
| Jul 16, 2025 | 0.28 | 0.28 | 0.28 | 0.30 | 0.28 | - | - |
| Jul 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | - | 150 |
| Jul 14, 2025 | 0.28 | 0.28 | 0.28 | 0.30 | 0.28 | - | - |
| Jul 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | - | 700 |
| Jul 10, 2025 | 0.28 | 0.28 | 0.28 | 0.30 | 0.28 | - | - |
| Jul 9, 2025 | 0.28 | 0.28 | 0.28 | 0.30 | 0.28 | - | - |
| Jul 8, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.28 | 7.27% | 105,100 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.26 | 0.28 | 0.26 | - | - |
| Jul 6, 2025 | 0.26 | 0.26 | 0.26 | 0.28 | 0.26 | - | - |
| Jul 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.26 | -1.43% | 35,000 |