Musandam Power Company SAOG (MSM:MSPW)
Oman
· Delayed Price · Currency is OMR 0.305
+0.005 (1.67%)
At close: Dec 4, 2025
MSM:MSPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 1,000 |
| Dec 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 30, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 5,250 |
| Nov 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 4,000 |
| Nov 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.39% | 13,920 |
| Nov 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 1,015 |
| Nov 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,000 |
| Oct 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.00% | 8,000 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.01% | 2,057 |
| Oct 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.00% | 3,900 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 3,727 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 2,000 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 822 |
| Oct 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 15,000 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,178 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,522 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 34,882 |
| Oct 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | 3,320 |
| Oct 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 50,000 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | 4,560 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.33% | 600 |
| Sep 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.97% | 65,084 |
| Sep 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 1,550 |
| Sep 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 7.64% | 21,550 |
| Sep 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.99% | 3,100 |
| Sep 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 0.97% | 19,130 |
| Sep 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 35,450 |
| Sep 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 1.97% | 41,500 |
| Sep 3, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | 1.67% | 50,680 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 100 |
| Sep 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 4.55% | 12,810 |
| Aug 31, 2025 | 0.27 | 0.27 | 0.27 | 0.29 | 0.27 | - | - |
| Aug 28, 2025 | 0.27 | 0.27 | 0.27 | 0.29 | 0.27 | - | - |
| Aug 27, 2025 | 0.27 | 0.27 | 0.27 | 0.29 | 0.27 | - | - |
| Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.29 | 0.27 | - | - |
| Aug 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.27 | - | 10,000 |
| Aug 24, 2025 | 0.27 | 0.27 | 0.27 | 0.29 | 0.27 | - | - |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.29 | 0.27 | - | - |
| Aug 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.27 | -4.35% | 10,000 |
| Aug 19, 2025 | 0.29 | 0.29 | 0.29 | 0.30 | 0.29 | - | - |
| Aug 18, 2025 | 0.29 | 0.29 | 0.29 | 0.30 | 0.29 | - | - |
| Aug 17, 2025 | 0.29 | 0.29 | 0.29 | 0.30 | 0.29 | - | - |
| Aug 14, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 4.55% | 1,500 |
| Aug 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.27 | -4.98% | 5,948 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 0.33% | 6,848 |
| Aug 11, 2025 | 0.29 | 0.29 | 0.29 | 0.30 | 0.29 | - | - |
| Aug 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 1,500 |
| Aug 7, 2025 | 0.29 | 0.29 | 0.29 | 0.30 | 0.29 | - | - |
| Aug 6, 2025 | 0.29 | 0.29 | 0.29 | 0.30 | 0.29 | - | - |
| Aug 5, 2025 | 0.29 | 0.29 | 0.29 | 0.30 | 0.29 | - | - |
| Aug 4, 2025 | 0.29 | 0.29 | 0.29 | 0.30 | 0.29 | - | - |
| Aug 3, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | -0.33% | 1,421 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 5.61% | 3,000 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.27 | -5.00% | 800 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.29 | 0.30 | 0.29 | - | - |
| Jul 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 2,158 |
| Jul 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 1.69% | 46 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.28 | 0.30 | 0.28 | - | - |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | 3.51% | 1,300 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.27 | -1.72% | 112,903 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 5,000 |
| Jul 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | 31,767 |
| Jul 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.28 | -1.69% | 17,742 |
| Jul 16, 2025 | 0.28 | 0.28 | 0.28 | 0.30 | 0.28 | - | - |
| Jul 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.28 | - | 150 |