Skip to main content
Barka Water and Power Company SAOG (MSM:BWPC)
Oman flag Oman · Delayed Price · Currency is OMR
0.171
-0.001 (-0.58%)
At close: Mar 5, 2026

MSM:BWPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.170.170.170.170.17-0.58%46,838
Mar 4, 20260.170.170.170.170.17--
Mar 3, 20260.170.170.170.170.178.86%10,300
Mar 2, 20260.160.160.160.160.16-102,027
Mar 1, 20260.170.170.160.160.16-5.95%100,575
Feb 26, 20260.170.170.170.170.17-9,800
Feb 25, 20260.170.170.170.170.170.60%27,462
Feb 24, 20260.170.170.170.170.17-30,885
Feb 23, 20260.170.170.170.170.17-40,998
Feb 22, 20260.170.170.170.170.17-2.91%15,348
Feb 19, 20260.170.170.170.170.170.58%697
Feb 18, 20260.170.170.170.170.170.59%27,000
Feb 17, 20260.170.170.170.170.17-0.58%133,058
Feb 16, 20260.170.170.170.170.170.59%14,675
Feb 15, 20260.170.170.170.170.17-51,708
Feb 12, 20260.170.170.170.170.17-2.30%105,812
Feb 11, 20260.180.180.170.170.170.58%26,462
Feb 10, 20260.170.170.170.170.17-0.57%321
Feb 9, 20260.170.180.170.170.17-0.57%37,001
Feb 8, 20260.180.180.180.180.182.94%530
Feb 5, 20260.170.170.170.170.17--
Feb 4, 20260.170.170.170.170.17-2.86%24,900
Feb 3, 20260.170.180.170.180.182.34%189,461
Feb 2, 20260.170.170.170.170.17-0.58%17,826
Feb 1, 20260.170.170.170.170.17-0.58%4,500
Jan 29, 20260.170.170.170.170.17-8,613
Jan 28, 20260.170.170.170.170.17-26,141
Jan 27, 20260.170.170.170.170.17-0.57%2,337
Jan 26, 20260.170.170.170.170.17--
Jan 25, 20260.170.170.170.170.170.58%9,334
Jan 22, 20260.170.170.170.170.17-2,000
Jan 21, 20260.170.170.170.170.17-15,900
Jan 20, 20260.180.180.170.170.17-6,676
Jan 19, 20260.180.180.170.170.17-2.81%35,894
Jan 14, 20260.180.180.180.180.17-66,000
Jan 13, 20260.180.180.180.180.17-1.11%43,600
Jan 12, 20260.180.180.180.180.18-29,923
Jan 11, 20260.180.180.180.180.18-38,446
Jan 8, 20260.180.180.180.180.18-4,833
Jan 7, 20260.180.180.180.180.18-10,000
Jan 6, 20260.180.180.180.180.18--
Jan 5, 20260.180.180.180.180.182.27%30,300
Jan 4, 20260.180.180.180.180.17-2.22%13,519
Jan 1, 20260.180.180.180.180.181.12%16,070
Dec 31, 20250.180.180.180.180.17-38,700
Dec 30, 20250.180.180.180.180.171.14%2,000
Dec 29, 20250.170.170.170.180.17--
Dec 28, 20250.180.180.180.180.170.57%3,300
Dec 25, 20250.170.170.170.180.17--
Dec 24, 20250.170.170.170.180.17--
Dec 23, 20250.170.170.170.180.17--
Dec 22, 20250.180.180.180.180.17-1.69%50,304
Dec 21, 20250.180.180.180.180.17-1.11%4,646
Dec 18, 20250.180.180.180.180.180.56%39,000
Dec 17, 20250.180.180.180.180.170.56%15,500
Dec 16, 20250.180.180.180.180.17-3.26%35,188
Dec 15, 20250.190.190.180.180.18-0.54%14,448
Dec 14, 20250.180.190.180.190.184.52%72,463
Dec 11, 20250.170.170.170.180.17--
Dec 10, 20250.180.180.180.180.17-0.56%4,024
Dec 9, 20250.180.180.180.180.17-0.56%4,530
Dec 8, 20250.180.180.180.180.172.29%51,784
Dec 7, 20250.180.180.180.180.17-3,700
Dec 4, 20250.170.170.170.180.17--
Dec 3, 20250.180.180.180.180.17-0.57%40,335
Dec 2, 20250.180.180.170.180.170.57%44,975
Dec 1, 20250.170.170.170.180.17--
Nov 30, 20250.180.180.180.180.17-2,000
Nov 25, 20250.170.170.170.180.17--
Nov 24, 20250.180.180.180.180.171.74%5,170
Nov 23, 20250.170.170.170.170.17-0.58%16,350
Nov 20, 20250.170.170.170.170.17--
Nov 19, 20250.170.170.170.170.17-500
Nov 18, 20250.170.170.170.170.17-3,550
Nov 17, 20250.170.170.170.170.17--
Nov 16, 20250.170.170.170.170.17--
Nov 13, 20250.170.170.170.170.17-10,000
Nov 12, 20250.180.180.170.170.17-1.70%28,250
Nov 11, 20250.180.180.180.180.17-5,100
Nov 10, 20250.180.180.180.180.170.57%1,100
Nov 9, 20250.170.170.170.180.17--
Nov 6, 20250.180.180.180.180.171.16%8,790
Nov 5, 20250.170.170.170.170.17-0.57%5,000
Nov 4, 20250.180.180.170.170.170.58%800
Nov 3, 20250.170.170.170.170.170.58%500
Nov 2, 20250.170.170.170.170.17-3.37%3,450
Oct 30, 20250.170.180.170.180.174.09%128,159
Oct 29, 20250.170.170.170.170.17-4.47%14,950
Oct 28, 20250.180.180.180.180.17-5,000
Oct 27, 20250.170.170.170.180.17--
Oct 26, 20250.170.170.170.180.17--
Oct 23, 20250.170.170.170.180.17--
Oct 22, 20250.180.180.180.180.175.29%1,000
Oct 21, 20250.170.170.170.170.17-5.56%3,500
Oct 20, 20250.180.180.180.180.18--
Oct 19, 20250.180.180.180.180.186.51%1,450
Oct 16, 20250.170.170.170.170.16-0.59%1,359
Oct 15, 20250.170.170.170.170.17-0.58%15,345
Oct 14, 20250.170.170.170.170.17--
Oct 13, 20250.170.170.170.170.17-0.58%12,500