Al Suwadi Power Company SAOG (MSM:SUWP)
Oman
· Delayed Price · Currency is OMR 0.157
-0.002 (-1.26%)
At close: Mar 9, 2026
MSM:SUWP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | 32,071 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.53% | 83,394 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 7,400 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 293,568 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.28% | 174,192 |
| Mar 1, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -7.93% | 641,711 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 773,949 |
| Feb 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 102,908 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 38,000 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 570,089 |
| Feb 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.19% | 58,500 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 85,300 |
| Feb 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.45% | 361,147 |
| Feb 17, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 710,321 |
| Feb 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.37% | 628,771 |
| Feb 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.81% | 140,612 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.19% | 407,265 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 164,400 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 105,552 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.42% | 616,458 |
| Feb 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 249,975 |
| Feb 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 99,616 |
| Feb 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 17,300 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | 25,210 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 96,523 |
| Feb 1, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 27,599 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 135,448 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 115,727 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | 331,000 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.20% | 250,450 |
| Jan 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.21% | 123,099 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 99,832 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 50,925 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | 94,000 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 72,280 |
| Jan 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 282,362 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | 193,847 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 560,681 |
| Jan 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.97% | 727,293 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.55% | 258,533 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 114,805 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | 239,063 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 144,523 |
| Jan 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 57,840 |
| Jan 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 33,467 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 185,738 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 59,213 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 254,866 |
| Dec 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 10,507 |
| Dec 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 30,468 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 1,075 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 17,604 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 16,896 |
| Dec 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | 13,177 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 106,863 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 88,904 |
| Dec 16, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.80% | 63,930 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 100 |
| Dec 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 164,038 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 152,671 |
| Dec 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 44,231 |
| Dec 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.47% | 232,399 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 64,332 |
| Dec 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 72,431 |
| Dec 4, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 80,184 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 113,925 |
| Dec 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.19% | 70,571 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 121,400 |
| Nov 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -0.59% | 553,444 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 1.20% | 167,750 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 1.21% | 156,484 |
| Nov 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | -1.20% | 225,438 |
| Nov 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -0.60% | 85,000 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -0.59% | 219,506 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -0.59% | 366,926 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 0.59% | 118,430 |
| Nov 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -1.17% | 178,231 |
| Nov 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 55,178 |
| Nov 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 340,793 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 78,095 |
| Nov 10, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 214,464 |
| Nov 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 181,008 |
| Nov 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 44,727 |
| Nov 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -2.30% | 345,318 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 121,203 |
| Nov 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.69% | 398,750 |
| Nov 2, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.17 | 1.72% | 679,342 |
| Oct 30, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.75% | 816,878 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 637,060 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.27% | 1,167,461 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 199,300 |
| Oct 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.16 | 0.61% | 175,990 |
| Oct 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | -4.62% | 438,456 |
| Oct 22, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 2.98% | 550,350 |
| Oct 21, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.16 | 9.80% | 521,185 |
| Oct 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.68% | 196,462 |
| Oct 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.14 | 4.93% | 543,314 |
| Oct 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 176,312 |
| Oct 15, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 5.22% | 1,099,045 |
| Oct 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |