Skip to main content
logo
Al Suwadi Power Company SAOG (MSM:SUWP)
Oman flag Oman · Delayed Price · Currency is OMR
0.0940
+0.0030 (3.30%)
At close: Aug 4, 2025

MSM:SUWP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20250.100.100.100.100.101.06%794,527
Aug 4, 20250.090.100.090.090.093.30%2,632,299
Aug 3, 20250.090.090.090.090.092.25%652,088
Jul 31, 20250.090.090.090.090.09-689,778
Jul 30, 20250.090.090.090.090.091.14%656,038
Jul 29, 20250.090.090.090.090.09-6.38%1,405,353
Jul 28, 20250.090.100.090.090.09-2.08%326,200
Jul 27, 20250.100.100.090.100.102.13%1,285,758
Jul 24, 20250.100.100.090.090.09-5.05%782,259
Jul 23, 20250.100.100.100.100.105.32%1,148,773
Jul 22, 20250.090.090.090.090.096.82%1,303,561
Jul 21, 20250.080.090.080.090.096.02%1,085,645
Jul 20, 20250.080.080.080.080.083.75%745,461
Jul 17, 20250.080.080.080.080.08-77,339
Jul 16, 20250.080.080.080.080.08-66,300
Jul 15, 20250.080.080.080.080.08-249,048
Jul 14, 20250.080.080.080.080.08-582,991
Jul 13, 20250.080.080.080.080.081.27%366,150
Jul 10, 20250.080.080.080.080.081.28%1,226,720
Jul 9, 20250.080.080.080.080.081.30%406,816
Jul 8, 20250.080.080.080.080.082.67%1,412,673
Jul 7, 20250.080.080.080.080.08-405,406
Jul 6, 20250.080.080.080.080.08-465,477
Jul 3, 20250.070.080.070.080.084.17%665,606
Jul 2, 20250.070.070.070.070.072.86%218,088
Jul 1, 20250.070.070.070.070.07-2.78%56,215
Jun 30, 20250.070.070.070.070.071.41%265,376
Jun 26, 20250.070.070.070.070.07-1.39%289,998
Jun 25, 20250.070.070.070.070.071.41%229,427
Jun 24, 20250.070.070.070.070.07-130,310
Jun 23, 20250.070.070.070.070.071.43%29,711
Jun 22, 20250.070.070.070.070.07-147,500
Jun 19, 20250.070.070.070.070.07-1.41%309,884
Jun 18, 20250.070.070.070.070.072.90%1,604,569
Jun 17, 20250.070.070.070.070.07-147,645
Jun 16, 20250.070.070.070.070.071.47%53,575
Jun 15, 20250.070.070.070.070.07-165,773
Jun 12, 20250.070.070.070.070.07-63,600
Jun 11, 20250.070.070.070.070.07-1.45%51,400
Jun 10, 20250.070.070.070.070.07-159,050
Jun 4, 20250.070.070.070.070.07-35,000
Jun 3, 20250.070.070.070.070.07-212,019
Jun 2, 20250.070.070.070.070.07-1.43%128,000
Jun 1, 20250.070.070.070.070.07-1.41%1,436,631
May 29, 20250.070.070.070.070.07-912,467
May 28, 20250.070.070.070.070.07-371,246
May 27, 20250.070.070.070.070.07-61,529
May 26, 20250.070.070.070.070.071.43%119,615
May 25, 20250.070.070.070.070.071.45%125,527
May 22, 20250.070.070.070.070.07-1.43%242,818