Al Suwadi Power Company SAOG (MSM:SUWP)
Oman · Delayed Price · Currency is OMR 0.1690
+0.0020 (1.20%)
At close: Nov 25, 2025
MSM:SUWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 167,750 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.21% | 156,484 |
| Nov 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 225,438 |
| Nov 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 85,000 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 219,506 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 366,926 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 118,430 |
| Nov 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.17% | 178,231 |
| Nov 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 55,178 |
| Nov 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 340,793 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 78,095 |
| Nov 10, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 214,464 |
| Nov 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 181,008 |
| Nov 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 44,727 |
| Nov 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.30% | 345,318 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 121,203 |
| Nov 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.69% | 398,750 |
| Nov 2, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.72% | 679,342 |
| Oct 30, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.75% | 816,878 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 637,060 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.27% | 1,167,461 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 199,300 |
| Oct 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 175,990 |
| Oct 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -4.62% | 438,456 |
| Oct 22, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 2.98% | 550,350 |
| Oct 21, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 9.80% | 521,185 |
| Oct 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.68% | 196,462 |
| Oct 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.93% | 543,314 |
| Oct 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 176,312 |
| Oct 15, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 5.22% | 1,099,045 |
| Oct 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Oct 13, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.47% | 97,317 |
| Oct 12, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.16% | 214,132 |
| Oct 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 120,090 |
| Oct 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 384,965 |
| Oct 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 226,326 |
| Oct 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.11% | 19,060 |
| Oct 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.90% | 385,913 |
| Oct 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 169,835 |
| Oct 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 190,754 |
| Sep 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.21% | 678,338 |
| Sep 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.82% | 706,683 |
| Sep 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.38% | 1,196,407 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 395,340 |
| Sep 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 703,336 |
| Sep 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 533,000 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 349,870 |
| Sep 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 334,452 |
| Sep 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 229,920 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 76,467 |