Musandam Power Company SAOG (MSM:MSPW)
Oman · Delayed Price · Currency is OMR 0.2980
0.00 (0.00%)
At close: Oct 7, 2025
MSM:MSPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |