Skip to main content
logo
Al Suwadi Power Company SAOG (MSM:SUWP)
Oman flag Oman · Delayed Price · Currency is OMR
0.1840
+0.0020 (1.10%)
At close: Aug 26, 2026

MSM:SUWP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20260.180.180.180.180.181.10%119,625
Aug 25, 20260.180.180.180.180.18-1.09%284,690
Aug 24, 20260.180.180.180.180.180.55%55,005
Aug 23, 20260.180.180.180.180.18-0.54%94,000
Aug 20, 20260.180.180.180.180.18-18,737
Aug 19, 20260.190.190.180.180.18-0.54%14,034
Aug 18, 20260.190.190.190.190.19-292,605
Aug 17, 20260.180.190.180.190.190.54%673,356
Aug 16, 20260.180.180.180.180.18-141,966
Aug 13, 20260.190.190.180.180.180.55%122,842
Aug 12, 20260.190.190.180.180.18-0.54%191,130
Aug 11, 20260.180.180.180.180.18-86,169
Aug 10, 20260.180.190.180.180.18-0.54%276,722
Aug 9, 20260.180.190.180.190.19-0.54%81,172
Aug 6, 20260.190.190.190.190.19-68,835
Aug 5, 20260.190.190.190.190.190.54%110,501
Aug 4, 20260.180.190.180.190.191.65%610,161
Aug 3, 20260.180.180.180.180.181.11%442,780
Aug 2, 20260.180.180.180.180.18-1.10%336,582
Jul 30, 20260.180.180.180.180.182.82%359,917
Jul 29, 20260.180.180.180.180.18-2.21%131,352
Jul 28, 20260.170.180.170.180.187.74%1,683,156
Jul 27, 20260.170.170.160.170.17-1.18%606,242
Jul 26, 20260.160.170.160.170.176.25%388,186
Jul 23, 20260.160.160.160.160.16-545,636
Jul 22, 20260.160.160.160.160.16-61,381
Jul 21, 20260.170.170.160.160.16-4.19%192,089
Jul 20, 20260.170.170.170.170.17-4.02%210,557
Jul 19, 20260.180.180.170.170.17-0.57%178,314
Jul 16, 20260.180.180.180.180.18-3.85%121,528
Jul 15, 20260.180.180.180.180.18-0.55%21,870
Jul 14, 20260.180.180.180.180.18-0.54%112,300
Jul 13, 20260.190.190.180.180.18-3.16%666,625
Jul 12, 20260.190.190.190.190.19-0.52%65,450
Jul 9, 20260.190.190.190.190.190.53%920,821
Jul 8, 20260.190.190.190.190.191.06%523,920
Jul 7, 20260.190.190.190.190.19-1.57%463,346
Jul 6, 20260.190.190.190.190.19-0.52%2,500
Jul 5, 20260.190.190.190.190.19-0.52%204,492
Jul 2, 20260.190.200.190.190.19-1.53%253,993
Jul 1, 20260.200.210.200.200.202.62%1,934,243
Jun 30, 20260.190.190.190.190.190.53%284,602
Jun 29, 20260.190.190.190.190.19-2.06%142,809
Jun 28, 20260.190.190.190.190.192.11%15,346
Jun 25, 20260.190.190.190.190.19-1.04%5,964
Jun 24, 20260.190.190.190.190.190.52%7,670
Jun 23, 20260.190.190.190.190.19-0.52%29,515
Jun 22, 20260.190.190.190.190.19-1.03%142,987
Jun 21, 20260.190.190.190.190.190.52%40,900
Jun 17, 20260.190.190.190.190.19-75,417