Skip to main content
Dhofar Generating Company SAOG (MSM:DGEN)
Oman flag Oman · Delayed Price · Currency is OMR
0.0860
-0.0010 (-1.15%)
At close: Dec 4, 2025

MSM:DGEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 12, 20250.090.090.090.090.09--
Oct 9, 20250.090.090.090.090.091.19%127,400
Oct 8, 20250.090.090.080.080.08-3.45%273,020
Oct 7, 20250.090.090.090.090.09-1.14%131,134
Oct 6, 20250.090.090.090.090.091.15%82,500
Oct 5, 20250.090.090.090.090.09-2.25%2,250
Oct 2, 20250.090.090.090.090.09-2.20%40,810
Oct 1, 20250.100.100.090.090.09-2.15%46,790
Sep 30, 20250.090.100.090.090.092.20%1,444,122
Sep 29, 20250.090.090.090.090.095.81%1,227,448
Sep 28, 20250.090.090.090.090.093.61%270,869
Sep 25, 20250.090.090.080.080.08-2.35%24,900
Sep 24, 20250.090.090.090.090.092.41%10,100
Sep 23, 20250.090.090.080.080.08-1.19%101,300
Sep 22, 20250.080.080.080.080.08-4.55%267,778
Sep 21, 20250.090.090.090.090.09--
Sep 18, 20250.090.090.090.090.09-203,000
Sep 17, 20250.090.090.090.090.091.15%70,842
Sep 16, 20250.090.090.090.090.094.82%561,985
Sep 15, 20250.080.080.080.080.08--
Sep 14, 20250.080.080.080.080.08--
Sep 11, 20250.090.090.080.080.08-2.35%276,594
Sep 10, 20250.090.090.090.090.09-57,494
Sep 9, 20250.090.090.090.090.09-2.30%7,000
Sep 8, 20250.090.090.090.090.09-1.14%134,155
Sep 4, 20250.090.090.090.090.09-243,500
Sep 3, 20250.090.090.090.090.091.15%1,585,464
Sep 2, 20250.080.090.080.090.098.75%1,513,736
Sep 1, 20250.080.080.080.080.08-204,200
Aug 31, 20250.080.080.080.080.082.56%662,974
Aug 28, 20250.070.080.070.080.089.86%1,127,040
Aug 27, 20250.070.070.070.070.07-1.39%20,000
Aug 26, 20250.070.070.070.070.072.86%300
Aug 25, 20250.070.070.070.070.07-5.41%83,593
Aug 24, 20250.070.070.070.070.07--
Aug 21, 20250.070.070.070.070.071.37%200,880
Aug 20, 20250.070.070.070.070.07-2.67%1,000
Aug 19, 20250.080.080.080.080.081.35%150
Aug 18, 20250.080.080.070.070.07-3.90%52,300
Aug 17, 20250.080.080.080.080.082.67%100
Aug 14, 20250.080.080.080.080.08-1.32%56,400
Aug 13, 20250.080.080.080.080.08-1.30%30,000
Aug 12, 20250.080.080.080.080.08-35,250
Aug 11, 20250.080.080.080.080.08--
Aug 10, 20250.080.080.080.080.08-5,777
Aug 7, 20250.080.080.080.080.08-58,470
Aug 6, 20250.080.080.080.080.08-1.28%23,232
Aug 5, 20250.080.080.080.080.08-1.27%13,123
Aug 4, 20250.080.080.080.080.081.28%747,916
Aug 3, 20250.080.080.080.080.081.30%34,100
Jul 31, 20250.080.080.080.080.08-512,340
Jul 30, 20250.080.080.080.080.08-3.75%309,583
Jul 29, 20250.080.080.080.080.08-530,098
Jul 28, 20250.080.090.080.080.08-2.44%1,237,504
Jul 27, 20250.080.080.080.080.086.49%1,814,512
Jul 24, 20250.080.080.080.080.086.94%2,472,388
Jul 23, 20250.070.070.070.070.079.09%1,889,024
Jul 22, 20250.060.070.060.070.0710.00%2,189,041
Jul 21, 20250.060.060.060.060.061.69%520,878
Jul 20, 20250.060.060.060.060.061.72%87,894
Jul 17, 20250.060.060.060.060.06-114,000
Jul 16, 20250.060.060.060.060.06-49,860
Jul 15, 20250.060.060.060.060.06-8,400