Skip to main content
Barka Water and Power Company SAOG (MSM:BWPC)
Oman flag Oman · Delayed Price · Currency is OMR
0.175
0.00 (0.00%)
At close: Dec 4, 2025

MSM:BWPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.180.180.180.180.18--
Dec 3, 20250.180.180.180.180.18-0.57%40,335
Dec 2, 20250.180.180.170.180.180.57%44,975
Dec 1, 20250.180.180.180.180.18--
Nov 30, 20250.180.180.180.180.18-2,000
Nov 25, 20250.180.180.180.180.18--
Nov 24, 20250.180.180.180.180.181.74%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, 20250.180.180.180.180.18-5,100
Nov 10, 20250.180.180.180.180.180.57%1,100
Nov 9, 20250.180.180.180.180.18--
Nov 6, 20250.180.180.180.180.181.16%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, 20250.170.180.170.180.184.09%128,159
Oct 29, 20250.170.170.170.170.17-4.47%14,950
Oct 28, 20250.180.180.180.180.18-5,000
Oct 27, 20250.180.180.180.180.18--
Oct 26, 20250.180.180.180.180.18--
Oct 23, 20250.180.180.180.180.18--
Oct 22, 20250.180.180.180.180.185.29%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, 20250.170.170.170.170.17-0.59%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
Oct 12, 20250.170.170.170.170.17-0.58%4,000
Oct 9, 20250.170.170.170.170.17--
Oct 8, 20250.170.170.170.170.17-3.89%5,000
Oct 7, 20250.170.180.170.180.184.05%2,000
Oct 6, 20250.170.170.170.170.17-3,750
Oct 5, 20250.170.170.170.170.17-7,804
Oct 2, 20250.180.180.170.170.17-7,300
Oct 1, 20250.170.180.170.170.170.58%14,900
Sep 30, 20250.170.170.170.170.17-0.58%59,135
Sep 29, 20250.170.170.170.170.17-2,000
Sep 28, 20250.170.170.170.170.170.58%5,300
Sep 25, 20250.170.170.170.170.17-0.58%12,178
Sep 24, 20250.170.170.170.170.17-6,000
Sep 23, 20250.170.170.170.170.170.58%22,800
Sep 22, 20250.170.170.170.170.17-0.58%14,750
Sep 21, 20250.170.170.170.170.17-0.57%57,400
Sep 18, 20250.180.180.170.170.17-1.14%29,581
Sep 17, 20250.170.180.170.180.181.15%4,000
Sep 16, 20250.170.170.170.170.17-0.57%45,886
Sep 15, 20250.180.180.180.180.18-0.57%29,906
Sep 14, 20250.180.180.180.180.18-0.56%43,638
Sep 11, 20250.180.180.180.180.18-0.56%20,700
Sep 10, 20250.180.180.180.180.18-8,130
Sep 9, 20250.180.180.180.180.18-32,970
Sep 8, 20250.180.180.180.180.18--
Sep 4, 20250.180.180.180.180.181.14%3,467
Sep 3, 20250.180.180.180.180.180.57%46,055
Sep 2, 20250.180.180.180.180.18-5,000
Sep 1, 20250.180.180.180.180.18-2.78%36,000
Aug 31, 20250.180.180.180.180.18--
Aug 28, 20250.180.180.180.180.181.12%9,850
Aug 27, 20250.180.180.180.180.18-3,100
Aug 26, 20250.180.180.180.180.18--
Aug 25, 20250.180.180.180.180.18-0.56%32,000
Aug 24, 20250.180.180.180.180.18-0.56%11,000
Aug 21, 20250.180.180.180.180.18-6,000
Aug 20, 20250.180.180.180.180.18-7,000
Aug 19, 20250.180.180.180.180.181.69%11,075
Aug 18, 20250.180.180.180.180.18-3.28%28,459
Aug 17, 20250.180.180.180.180.18-0.54%13,829
Aug 14, 20250.180.180.180.180.18--
Aug 13, 20250.180.180.180.180.181.66%23,448
Aug 12, 20250.180.180.180.180.180.56%253,115
Aug 11, 20250.180.180.180.180.18-7,700
Aug 10, 20250.180.180.180.180.181.69%4,150
Aug 7, 20250.180.180.180.180.18-8,000
Aug 6, 20250.180.180.180.180.182.31%7,792
Aug 5, 20250.180.180.170.170.17-0.57%5,193
Aug 4, 20250.180.180.170.170.171.75%30,000
Aug 3, 20250.180.180.170.170.17-4.47%29,740
Jul 31, 20250.180.180.170.180.171.13%88,165
Jul 30, 20250.180.180.180.180.17-1.67%2,500
Jul 29, 20250.180.180.180.180.18-31,870
Jul 28, 20250.180.180.180.180.181.69%81,232
Jul 27, 20250.180.180.180.180.17-1.67%17,076
Jul 24, 20250.180.180.180.180.18-1.10%26,750
Jul 23, 20250.180.180.180.180.18-9.90%202,753
Jul 22, 20250.200.200.200.200.17-0.98%333,450
Jul 21, 20250.210.210.200.200.172.51%126,060
Jul 20, 20250.210.210.200.200.16-2.93%318,458
Jul 17, 20250.210.210.210.210.17-1.44%127,126
Jul 16, 20250.210.210.200.210.170.97%64,732
Jul 15, 20250.210.210.210.210.17-1.44%44,479