Skip to main content
Dhofar Generating Company SAOG (MSM:DGEN)
Oman flag Oman · Delayed Price · Currency is OMR
0.0870
+0.0010 (1.16%)
At close: Mar 5, 2026

MSM:DGEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.090.090.090.090.091.16%4,850
Mar 4, 20260.090.090.090.090.09--
Mar 3, 20260.090.090.090.090.09-8,500
Mar 2, 20260.090.090.090.090.091.18%31,000
Mar 1, 20260.090.090.080.090.09-5.56%139,418
Feb 26, 20260.090.090.090.090.091.12%145,000
Feb 25, 20260.090.090.090.090.093.49%6,000
Feb 24, 20260.090.090.090.090.09-2.27%5,100
Feb 23, 20260.090.090.090.090.09--
Feb 22, 20260.090.090.090.090.09-108,300
Feb 19, 20260.090.090.090.090.09-1.12%16,150
Feb 18, 20260.090.090.090.090.09-31,800
Feb 17, 20260.090.090.090.090.09-1.11%84,500
Feb 16, 20260.090.090.090.090.09-35,000
Feb 15, 20260.090.090.090.090.09-1.10%14,750
Feb 12, 20260.090.090.090.090.09-291,382
Feb 11, 20260.090.090.090.090.091.11%197,653
Feb 10, 20260.090.090.090.090.09-461,002
Feb 9, 20260.090.090.090.090.092.27%543,747
Feb 8, 20260.090.090.090.090.091.15%17,000
Feb 5, 20260.090.090.090.090.09-74,400
Feb 4, 20260.090.090.090.090.093.57%252,663
Feb 3, 20260.080.080.080.080.08--
Feb 2, 20260.090.090.080.080.08-3.45%221,350
Feb 1, 20260.090.090.090.090.09--
Jan 29, 20260.090.090.090.090.09-1.14%56,760
Jan 28, 20260.090.090.090.090.09-2,000
Jan 27, 20260.090.090.090.090.092.33%78,858
Jan 26, 20260.090.090.090.090.09-351,940
Jan 25, 20260.090.090.090.090.09-2.27%246,677
Jan 22, 20260.090.090.090.090.093.53%100,000
Jan 21, 20260.090.090.090.090.09-56,900
Jan 20, 20260.090.090.090.090.09-109,000
Jan 19, 20260.090.090.090.090.09-3.41%20,000
Jan 14, 20260.090.090.080.090.092.33%49,100
Jan 13, 20260.090.090.080.090.09-4.44%197,826
Jan 12, 20260.090.090.090.090.09-1.10%90,026
Jan 11, 20260.090.090.090.090.09-380,701
Jan 8, 20260.090.090.090.090.092.25%571,300
Jan 7, 20260.090.090.090.090.09-17,504
Jan 6, 20260.090.090.090.090.09-1.11%75,088
Jan 5, 20260.090.090.090.090.092.27%41,888
Jan 4, 20260.090.090.090.090.09-2.22%3,000
Jan 1, 20260.090.090.090.090.092.27%231,200
Dec 31, 20250.090.090.090.090.09-178,449
Dec 30, 20250.090.090.090.090.09-6,793
Dec 29, 20250.090.090.090.090.09-10,000
Dec 28, 20250.090.090.090.090.09-25,980
Dec 25, 20250.090.090.090.090.09--
Dec 24, 20250.090.090.090.090.09-1.12%68,900
Dec 23, 20250.090.090.090.090.09-1.11%31,000
Dec 22, 20250.090.090.090.090.09--
Dec 21, 20250.090.090.090.090.09-5,500
Dec 18, 20250.090.090.090.090.092.27%81,030
Dec 17, 20250.090.090.090.090.09-1.12%228,667
Dec 16, 20250.090.090.090.090.091.14%274,066
Dec 15, 20250.090.090.090.090.091.15%180,779
Dec 14, 20250.090.090.090.090.09-412,000
Dec 11, 20250.090.090.090.090.09--
Dec 10, 20250.090.090.090.090.09-4.40%50,000
Dec 9, 20250.090.090.090.090.095.81%156,580
Dec 8, 20250.090.090.090.090.09-63,186
Dec 7, 20250.090.090.090.090.09-11,500
Dec 4, 20250.090.090.090.090.09-1.15%159,800
Dec 3, 20250.090.090.090.090.091.16%34,422
Dec 2, 20250.090.090.090.090.09-2.27%33,008
Dec 1, 20250.090.090.090.090.09--
Nov 30, 20250.090.090.090.090.09--
Nov 25, 20250.090.090.090.090.09-1.12%20,800
Nov 24, 20250.090.090.090.090.09-2,000
Nov 23, 20250.090.090.090.090.092.30%100
Nov 20, 20250.090.090.090.090.09-10,000
Nov 19, 20250.090.090.090.090.09--
Nov 18, 20250.090.090.090.090.09-25,000
Nov 17, 20250.090.090.090.090.09-1.14%43,360
Nov 16, 20250.090.090.090.090.09-1.12%204,550
Nov 13, 20250.090.090.090.090.09-10,000
Nov 12, 20250.090.090.090.090.09-75,000
Nov 11, 20250.090.090.090.090.091.14%121,781
Nov 10, 20250.090.090.090.090.092.33%166,174
Nov 9, 20250.090.090.090.090.09-2.27%63,626
Nov 6, 20250.090.090.090.090.09-2.22%199,650
Nov 5, 20250.090.090.090.090.09-6,109
Nov 4, 20250.090.090.090.090.09-10,300
Nov 3, 20250.090.090.090.090.091.12%100,236
Nov 2, 20250.090.090.090.090.09-90,000
Oct 30, 20250.090.090.090.090.09-1.11%378,500
Oct 29, 20250.090.090.090.090.09-1.10%402,200
Oct 28, 20250.090.090.090.090.092.25%1,083,316
Oct 27, 20250.090.090.090.090.09-1.11%629,248
Oct 26, 20250.090.090.090.090.09-16,500
Oct 23, 20250.090.090.090.090.09-104,600
Oct 22, 20250.090.100.090.090.09-1.10%1,882,534
Oct 21, 20250.090.090.090.090.092.25%762,332
Oct 20, 20250.090.090.090.090.09-3.26%39,900
Oct 19, 20250.090.090.090.090.092.22%271,740
Oct 16, 20250.080.090.080.090.098.43%305,113
Oct 15, 20250.090.090.080.080.08-1.19%20,900
Oct 14, 20250.080.080.080.080.08-1.18%5,000
Oct 13, 20250.080.090.080.090.09-57,600