Musandam Power Company SAOG (MSM:MSPW)
Oman · Delayed Price · Currency is OMR 0.2950
-0.0020 (-0.67%)
At close: Nov 3, 2025
MSM:MSPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 1,015 |
| Nov 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,000 |
| Oct 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.00% | 8,000 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.01% | 2,057 |
| Oct 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.00% | 3,900 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 3,727 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 2,000 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 822 |
| Oct 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 15,000 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,178 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,522 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 34,882 |
| Oct 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | 3,320 |
| Oct 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 50,000 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | 4,560 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.33% | 600 |
| Sep 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.97% | 65,084 |
| Sep 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 1,550 |
| Sep 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 7.64% | 21,550 |
| Sep 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.99% | 3,100 |
| Sep 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| 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 | - | - |