Al Suwadi Power Company SAOG (MSM:SUWP)
Oman · Delayed Price · Currency is OMR 0.2060
+0.0140 (7.29%)
At close: Oct 29, 2026
MSM:SUWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 7.29% | 3,748,135 |
| Oct 28, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 110,320 |
| Oct 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 267,460 |
| Oct 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 323,262 |
| Oct 25, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.52% | 233,500 |
| Oct 22, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 78,700 |
| Oct 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.52% | 165,920 |
| Oct 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 45,183 |
| Oct 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 72,482 |
| Oct 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 130,799 |
| Oct 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | 383,000 |
| Oct 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 136,084 |
| Oct 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 198,500 |
| Oct 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 99,591 |
| Oct 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 162,490 |
| Oct 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 656,118 |
| Oct 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 332,725 |
| Oct 6, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,081,716 |
| Oct 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 427,845 |
| Oct 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 653,426 |
| Oct 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.55% | 16,586 |
| Sep 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.52% | 206,720 |
| Sep 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 76,917 |
| Sep 28, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 38,475 |
| Sep 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 157,274 |
| Sep 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 56,001 |
| Sep 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 54,250 |
| Sep 22, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 119,586 |
| Sep 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.02% | 220,253 |
| Sep 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 103,075 |
| Sep 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.02% | 239,278 |
| Sep 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.00% | 520,862 |
| Sep 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 483,690 |
| Sep 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 82,404 |
| Sep 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 142,995 |
| Sep 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 187,880 |
| Sep 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 175,000 |
| Sep 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 29,850 |
| Sep 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 356,116 |
| Sep 6, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.02% | 822,553 |
| Sep 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 37,700 |
| Sep 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 114,927 |
| Sep 1, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.68% | 417,512 |
| Aug 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.15% | 167,917 |
| Aug 30, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.09% | 13,238 |
| Aug 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.10% | 119,625 |
| Aug 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.09% | 305,861 |
| Aug 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 55,005 |
| Aug 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.54% | 94,000 |
| Aug 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 18,737 |