Al Suwadi Power Company SAOG (MSM:SUWP)
Oman · Delayed Price · Currency is OMR 0.1930
-0.0020 (-1.03%)
At close: Jun 4, 2026
MSM:SUWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 79,305 |
| Jun 3, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.52% | 217,000 |
| Jun 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 328,420 |
| Jun 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 970,457 |
| May 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 391,264 |
| May 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 726,614 |
| May 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 321,876 |
| May 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | 7.10% | 777,326 |
| May 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.68% | 133,670 |
| May 19, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.04% | 74,118 |
| May 18, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -4.00% | 282,940 |
| May 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 134,327 |
| May 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 504,032 |
| May 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 597,984 |
| May 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 522,164 |
| May 11, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.94% | 928,488 |
| May 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.51% | 1,061,820 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | 189,730 |
| May 6, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 3.06% | 1,166,137 |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -1.51% | 1,536,706 |
| May 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 184,500 |
| May 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 957,333 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 410,590 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 206,508 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 0.51% | 831,298 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 129,250 |
| Apr 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -1.02% | 109,061 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 709,735 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 182,406 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 623,099 |
| Apr 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | 181,810 |
| Apr 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 48,400 |
| Apr 16, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.49% | 966,378 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 1,256,643 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.93% | 726,120 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | -2.84% | 227,200 |
| Apr 12, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.31% | 185,330 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -1.82% | 238,310 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.80% | 1,294,148 |
| Apr 7, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.38% | 523,476 |
| Apr 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -0.91% | 407,371 |
| Apr 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 868,717 |
| Apr 2, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 6.80% | 2,224,120 |
| Apr 1, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.20 | 9.57% | 1,490,103 |
| Mar 31, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.87% | 450,985 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 758,147 |
| Mar 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.69% | 1,206,287 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,150,886 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 785,176 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.14% | 407,329 |