Skip to main content
Dhofar Generating Company SAOG (MSM:DGEN)
Oman flag Oman · Delayed Price · Currency is OMR
0.0900
0.00 (0.00%)
At close: Apr 28, 2026

MSM:DGEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.090.090.090.090.09-710
Apr 27, 20260.090.090.090.090.094.65%47,550
Apr 26, 20260.090.090.090.090.09-1.15%12,500
Apr 23, 20260.090.090.090.090.09-3,104
Apr 22, 20260.090.090.090.090.09-74,100
Apr 21, 20260.090.090.090.090.09-2.25%26,369
Apr 20, 20260.090.090.090.090.09-1.11%193,650
Apr 19, 20260.090.090.090.090.09-140,400
Apr 16, 20260.090.090.090.090.09-1.10%142,883
Apr 15, 20260.090.090.090.090.091.11%117,300
Apr 14, 20260.090.090.090.090.09-3,493
Apr 13, 20260.090.090.090.090.09-3.23%237,525
Apr 12, 20260.100.100.090.090.09-9,194
Apr 9, 20260.100.100.090.090.09-2.11%25,770
Apr 8, 20260.100.100.090.100.101.06%519,156
Apr 7, 20260.100.100.090.090.09-33,227
Apr 6, 20260.100.100.090.090.09-2.08%249,260
Apr 5, 20260.100.100.100.100.101.05%273,787
Apr 2, 20260.090.100.090.100.10-1,709,984
Apr 1, 20260.090.100.090.100.104.40%2,636,830
Mar 31, 20260.090.090.090.090.093.41%250,300
Mar 30, 20260.090.090.090.090.093.53%532,571
Mar 29, 20260.090.090.090.090.09-117,600
Mar 26, 20260.090.090.090.090.09-3.41%5,000
Mar 25, 20260.090.090.080.090.09-39,428
Mar 24, 20260.090.090.090.090.092.33%20,800
Mar 18, 20260.090.090.090.090.09-4.44%129,924
Mar 17, 20260.090.090.090.090.097.14%636,679
Mar 16, 20260.080.080.080.080.08--
Mar 15, 20260.080.080.080.080.08-3.45%23,888
Mar 12, 20260.090.090.090.090.09--
Mar 11, 20260.090.090.090.090.091.16%45,000
Mar 10, 20260.090.090.090.090.091.18%25,000
Mar 9, 20260.090.090.090.090.09-2.30%6,800
Mar 8, 20260.090.090.090.090.09--
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