Al Suwadi Power Company SAOG (MSM:SUWP)
Oman · Delayed Price · Currency is OMR 0.1610
+0.0040 (2.55%)
At close: Jan 8, 2026
MSM:SUWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 59,213 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 254,866 |
| Dec 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 10,507 |
| Dec 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 30,468 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 1,075 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 17,604 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 16,896 |
| Dec 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | 13,177 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 106,863 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 88,904 |
| Dec 16, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.80% | 63,930 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 100 |
| Dec 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 164,038 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 152,671 |
| Dec 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 44,231 |
| Dec 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.47% | 232,399 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 64,332 |
| Dec 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 72,431 |
| Dec 4, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 80,184 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 113,925 |
| Dec 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.19% | 70,571 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 121,400 |
| Nov 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -0.59% | 553,444 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 1.20% | 167,750 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 1.21% | 156,484 |
| Nov 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | -1.20% | 225,438 |
| Nov 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -0.60% | 85,000 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -0.59% | 219,506 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -0.59% | 366,926 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 0.59% | 118,430 |
| Nov 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -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 | 0.16 | -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 | 0.17 | 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 |