Al Suwadi Power Company SAOG (MSM:SUWP)
Oman · Delayed Price · Currency is OMR 0.1560
0.00 (0.00%)
At close: Mar 12, 2026
MSM:SUWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 77,538 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 157,454 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 195,710 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | 243,404 |
| Mar 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | 32,071 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.53% | 83,394 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 7,400 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 293,568 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.28% | 174,192 |
| Mar 1, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -7.93% | 641,711 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 773,949 |
| Feb 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 102,908 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 38,000 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 570,089 |
| Feb 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.19% | 58,500 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 85,300 |
| Feb 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.45% | 361,147 |
| Feb 17, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 710,321 |
| Feb 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.37% | 628,771 |
| Feb 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.81% | 140,612 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.19% | 407,265 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 164,400 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 105,552 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.42% | 616,458 |
| Feb 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 249,975 |
| Feb 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 99,616 |
| Feb 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 17,300 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | 25,210 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 96,523 |
| Feb 1, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 27,599 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 135,448 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 115,727 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | 331,000 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.20% | 250,450 |
| Jan 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.21% | 123,099 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 99,832 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 50,925 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | 94,000 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 72,280 |
| Jan 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 282,362 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | 193,847 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 560,681 |
| Jan 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.97% | 727,293 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.55% | 258,533 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 114,805 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | 239,063 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 144,523 |
| Jan 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 57,840 |
| Jan 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 33,467 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 185,738 |