Skip to main content
Al Suwadi Power Company SAOG (MSM:SUWP)
Oman flag Oman · Delayed Price · Currency is OMR
0.164
-0.001 (-0.61%)
At close: Dec 4, 2025

MSM:SUWP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.160.170.160.160.16-0.61%80,184
Dec 3, 20250.170.170.170.170.17-0.60%113,925
Dec 2, 20250.170.170.170.170.17-1.19%70,571
Dec 1, 20250.170.170.170.170.16-121,400
Nov 30, 20250.170.170.170.170.16-0.59%553,444
Nov 25, 20250.170.170.170.170.161.20%167,750
Nov 24, 20250.170.170.170.170.161.21%156,484
Nov 23, 20250.170.170.160.170.16-1.20%225,438
Nov 20, 20250.170.170.170.170.16-0.60%85,000
Nov 19, 20250.170.170.170.170.16-0.59%219,506
Nov 18, 20250.170.170.170.170.16-0.59%366,926
Nov 17, 20250.170.170.170.170.160.59%118,430
Nov 16, 20250.170.170.170.170.16-1.17%178,231
Nov 13, 20250.170.170.170.170.17-55,178
Nov 12, 20250.170.170.170.170.17-0.58%340,793
Nov 11, 20250.170.170.170.170.17-78,095
Nov 10, 20250.170.180.170.170.170.58%214,464
Nov 9, 20250.170.170.170.170.17-181,008
Nov 6, 20250.170.170.170.170.170.59%44,727
Nov 5, 20250.170.170.170.170.16-2.30%345,318
Nov 4, 20250.170.170.170.170.17-121,203
Nov 3, 20250.180.180.170.170.17-1.69%398,750
Nov 2, 20250.180.180.170.180.171.72%679,342
Oct 30, 20250.170.180.170.170.171.75%816,878
Oct 29, 20250.170.170.170.170.17-637,060
Oct 28, 20250.170.170.160.170.174.27%1,167,461
Oct 27, 20250.170.170.160.160.16-1.20%199,300
Oct 26, 20250.160.170.160.170.160.61%175,990
Oct 23, 20250.170.170.160.170.16-4.62%438,456
Oct 22, 20250.170.180.160.170.172.98%550,350
Oct 21, 20250.150.170.150.170.169.80%521,185
Oct 20, 20250.150.150.150.150.152.68%196,462
Oct 19, 20250.140.150.140.150.144.93%543,314
Oct 16, 20250.140.140.140.140.140.71%176,312
Oct 15, 20250.140.150.140.140.145.22%1,099,045
Oct 14, 20250.130.130.130.130.13--
Oct 13, 20250.140.140.130.130.13-1.47%97,317
Oct 12, 20250.140.140.130.140.13-2.16%214,132
Oct 9, 20250.140.140.140.140.130.72%120,090
Oct 8, 20250.140.140.140.140.13-0.72%384,965
Oct 7, 20250.140.140.140.140.13-226,326
Oct 6, 20250.140.140.140.140.13-2.11%19,060
Oct 5, 20250.140.140.140.140.142.90%385,913
Oct 2, 20250.140.140.140.140.13-0.72%169,835
Oct 1, 20250.140.140.140.140.13-190,754
Sep 30, 20250.140.140.140.140.132.21%678,338
Sep 29, 20250.140.140.140.140.133.82%706,683
Sep 28, 20250.120.130.120.130.137.38%1,196,407
Sep 25, 20250.120.120.120.120.12-395,340
Sep 24, 20250.120.120.120.120.121.67%703,336
Sep 23, 20250.120.120.120.120.121.69%533,000
Sep 22, 20250.120.120.120.120.11-0.84%349,870
Sep 21, 20250.120.120.120.120.12-334,452
Sep 18, 20250.120.120.120.120.12-229,920
Sep 17, 20250.120.120.120.120.12-0.83%76,467
Sep 16, 20250.120.120.120.120.120.84%808,701
Sep 15, 20250.120.120.120.120.121.71%743,444
Sep 14, 20250.120.120.120.120.11-166,074
Sep 11, 20250.120.120.120.120.110.86%201,218
Sep 10, 20250.120.120.110.120.110.87%1,247,041
Sep 9, 20250.120.120.120.120.11-1.71%262,740
Sep 8, 20250.120.120.120.120.110.86%1,119,010
Sep 4, 20250.120.120.120.120.11-3.33%337,335
Sep 3, 20250.110.120.110.120.126.19%1,322,627
Sep 2, 20250.100.110.100.110.119.71%1,104,845
Sep 1, 20250.100.100.100.100.103.00%1,009,344
Aug 31, 20250.100.100.100.100.10-220,182
Aug 28, 20250.100.100.100.100.103.09%1,177,603
Aug 27, 20250.090.100.090.100.092.11%1,882,607
Aug 26, 20250.090.100.090.100.09-138,684
Aug 25, 20250.100.100.090.100.091.06%75,000
Aug 24, 20250.090.100.090.090.09-1.05%218,927
Aug 21, 20250.090.100.090.100.09-650,285
Aug 20, 20250.100.100.090.100.091.06%149,203
Aug 19, 20250.100.100.090.090.09-1.05%426,903
Aug 18, 20250.100.100.100.100.09-1.04%185,200
Aug 17, 20250.100.100.100.100.09-169,912
Aug 14, 20250.100.100.100.100.09-185,665
Aug 13, 20250.100.100.090.100.092.13%900,150
Aug 12, 20250.090.100.090.090.09-637,992
Aug 11, 20250.090.090.090.090.09-1.05%135,300
Aug 10, 20250.090.090.090.100.09--
Aug 7, 20250.090.100.090.100.09-705,990
Aug 6, 20250.100.100.090.100.09-291,000
Aug 5, 20250.100.100.100.100.091.06%794,527
Aug 4, 20250.090.100.090.090.093.30%2,632,299
Aug 3, 20250.090.090.090.090.092.25%652,088
Jul 31, 20250.090.090.090.090.09-689,778
Jul 30, 20250.090.090.090.090.091.14%656,038
Jul 29, 20250.090.090.090.090.09-6.38%1,405,353
Jul 28, 20250.090.100.090.090.09-2.08%326,200
Jul 27, 20250.100.100.090.100.092.13%1,285,758
Jul 24, 20250.100.100.090.090.09-5.05%782,259
Jul 23, 20250.100.100.100.100.105.32%1,148,773
Jul 22, 20250.090.090.090.090.096.82%1,303,561
Jul 21, 20250.080.090.080.090.096.02%1,085,645
Jul 20, 20250.080.080.080.080.083.75%745,461
Jul 17, 20250.080.080.080.080.08-77,339
Jul 16, 20250.080.080.080.080.08-66,300
Jul 15, 20250.080.080.080.080.08-249,048