Skip to main content
logo
Al Suwadi Power Company SAOG (MSM:SUWP)
Oman flag Oman · Delayed Price · Currency is OMR
0.1170
+0.0010 (0.86%)
At close: Sep 11, 2025

MSM:SUWP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20250.120.120.120.120.120.86%201,218
Sep 10, 20250.120.120.110.120.120.87%1,247,041
Sep 9, 20250.120.120.120.120.12-1.71%262,740
Sep 8, 20250.120.120.120.120.120.86%1,119,010
Sep 4, 20250.120.120.120.120.12-3.33%337,335
Sep 3, 20250.110.120.110.120.126.19%1,322,627
Sep 2, 20250.100.110.100.110.119.71%1,104,845
Sep 1, 20250.100.100.100.100.103.00%1,009,344
Aug 31, 20250.100.100.100.100.10-220,182
Aug 28, 20250.100.100.100.100.103.09%1,177,603
Aug 27, 20250.090.100.090.100.102.11%1,882,607
Aug 26, 20250.090.100.090.100.10-138,684
Aug 25, 20250.100.100.090.100.101.06%75,000
Aug 24, 20250.090.100.090.090.09-1.05%218,927
Aug 21, 20250.090.100.090.100.10-650,285
Aug 20, 20250.100.100.090.100.101.06%149,203
Aug 19, 20250.100.100.090.090.09-1.05%426,903
Aug 18, 20250.100.100.100.100.10-1.04%185,200
Aug 17, 20250.100.100.100.100.10-169,912
Aug 14, 20250.100.100.100.100.10-185,665
Aug 13, 20250.100.100.090.100.102.13%900,150
Aug 12, 20250.090.100.090.090.09-637,992
Aug 11, 20250.090.090.090.090.09-1.05%135,300
Aug 10, 20250.100.100.100.100.10--
Aug 7, 20250.090.100.090.100.10-705,990
Aug 6, 20250.100.100.090.100.10-291,000
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