Skip to main content
Al Suwadi Power Company SAOG (MSM:SUWP)
Oman flag Oman · Delayed Price · Currency is OMR
0.196
+0.001 (0.51%)
At close: Apr 28, 2026

MSM:SUWP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.200.200.200.200.200.51%831,298
Apr 27, 20260.200.200.200.200.20-129,250
Apr 26, 20260.200.200.200.200.20-1.02%109,061
Apr 23, 20260.200.200.200.200.20-1.50%709,735
Apr 22, 20260.200.200.200.200.20-0.50%182,406
Apr 21, 20260.200.200.200.200.20-0.50%623,099
Apr 20, 20260.210.210.200.200.20-0.98%181,810
Apr 19, 20260.200.200.200.200.20-48,400
Apr 16, 20260.200.210.200.200.201.49%966,378
Apr 15, 20260.200.200.200.200.201.01%1,256,643
Apr 14, 20260.200.200.200.200.20-2.93%726,120
Apr 13, 20260.210.210.200.210.21-2.84%227,200
Apr 12, 20260.220.220.210.210.21-2.31%185,330
Apr 9, 20260.220.220.220.220.22-1.82%238,310
Apr 8, 20260.220.220.220.220.222.80%1,294,148
Apr 7, 20260.220.220.210.210.21-1.38%523,476
Apr 6, 20260.220.220.220.220.22-0.91%407,371
Apr 5, 20260.220.220.220.220.22-0.45%868,717
Apr 2, 20260.210.230.210.220.226.80%2,224,120
Apr 1, 20260.190.210.190.210.219.57%1,490,103
Mar 31, 20260.180.190.180.190.193.87%450,985
Mar 30, 20260.180.180.180.180.180.56%758,147
Mar 29, 20260.180.180.180.180.181.69%1,206,287
Mar 26, 20260.180.180.180.180.18-1,150,886
Mar 25, 20260.180.180.180.180.18-0.56%785,176
Mar 24, 20260.180.180.180.180.181.14%407,329
Mar 18, 20260.190.190.180.180.183.53%1,585,581
Mar 17, 20260.170.170.170.170.179.68%642,876
Mar 16, 20260.160.160.150.160.16-1.90%61,538
Mar 15, 20260.160.160.160.160.161.28%5,000
Mar 12, 20260.160.160.160.160.16-77,538
Mar 11, 20260.160.160.160.160.16-157,454
Mar 10, 20260.160.160.160.160.16-0.64%195,710
Mar 9, 20260.160.160.160.160.16-1.26%243,404
Mar 8, 20260.160.160.160.160.16-1.85%32,071
Mar 5, 20260.160.160.160.160.162.53%83,394
Mar 4, 20260.160.160.160.160.16-1.25%7,400
Mar 3, 20260.160.160.160.160.16-1.23%293,568
Mar 2, 20260.160.160.160.160.167.28%174,192
Mar 1, 20260.150.160.150.150.15-7.93%641,711
Feb 26, 20260.160.160.160.160.16-0.61%773,949
Feb 25, 20260.160.170.160.170.170.61%102,908
Feb 24, 20260.160.160.160.160.16-38,000
Feb 23, 20260.170.170.160.160.16-1.20%570,089
Feb 22, 20260.170.170.170.170.17-1.19%58,500
Feb 19, 20260.170.170.170.170.17-85,300
Feb 18, 20260.170.170.170.170.17-3.45%361,147
Feb 17, 20260.170.180.170.170.170.58%710,321
Feb 16, 20260.170.180.170.170.172.37%628,771
Feb 15, 20260.170.170.170.170.171.81%140,612
Feb 12, 20260.170.170.170.170.17-1.19%407,265
Feb 11, 20260.170.170.170.170.17-164,400
Feb 10, 20260.170.170.170.170.17-0.59%105,552
Feb 9, 20260.170.170.160.170.172.42%616,458
Feb 8, 20260.160.170.160.170.17-249,975
Feb 5, 20260.160.170.160.170.17-99,616
Feb 4, 20260.160.170.160.170.17-17,300
Feb 3, 20260.170.170.170.170.170.61%25,210
Feb 2, 20260.170.170.160.160.16-96,523
Feb 1, 20260.170.170.160.160.16-1.20%27,599
Jan 29, 20260.170.170.170.170.17-135,448
Jan 28, 20260.170.170.170.170.17-115,727
Jan 27, 20260.170.170.170.170.170.61%331,000
Jan 26, 20260.170.170.170.170.17-1.20%250,450
Jan 25, 20260.170.170.170.170.171.21%123,099
Jan 22, 20260.170.170.170.170.17-0.60%99,832
Jan 21, 20260.170.170.170.170.17-50,925
Jan 20, 20260.170.170.170.170.170.61%94,000
Jan 19, 20260.170.170.170.170.17-72,280
Jan 14, 20260.160.170.160.170.17-1.20%282,362
Jan 13, 20260.170.170.170.170.17-1.76%193,847
Jan 12, 20260.170.170.170.170.170.59%560,681
Jan 11, 20260.160.170.160.170.174.97%727,293
Jan 8, 20260.160.160.160.160.162.55%258,533
Jan 7, 20260.160.160.160.160.16-114,805
Jan 6, 20260.160.160.160.160.16-1.88%239,063
Jan 5, 20260.160.160.160.160.16-144,523
Jan 4, 20260.160.160.160.160.16-0.62%57,840
Jan 1, 20260.160.160.160.160.16-0.62%33,467
Dec 31, 20250.160.160.160.160.16-185,738
Dec 30, 20250.160.160.160.160.16-59,213
Dec 29, 20250.160.160.160.160.16-0.61%254,866
Dec 28, 20250.160.160.160.160.160.62%10,507
Dec 25, 20250.160.160.160.160.16-0.61%30,468
Dec 24, 20250.160.160.160.160.160.62%1,075
Dec 23, 20250.160.160.160.160.16-0.61%17,604
Dec 22, 20250.160.160.160.160.16-0.61%16,896
Dec 21, 20250.160.160.160.160.160.61%13,177
Dec 18, 20250.160.160.160.160.160.62%106,863
Dec 17, 20250.160.160.160.160.16-1.22%88,904
Dec 16, 20250.160.170.160.160.16-1.80%63,930
Dec 15, 20250.170.170.170.170.17-100
Dec 14, 20250.160.170.160.170.170.60%164,038
Dec 11, 20250.170.170.170.170.17-152,671
Dec 10, 20250.170.170.170.170.17-44,231
Dec 9, 20250.160.170.160.170.172.47%232,399
Dec 8, 20250.160.160.160.160.16-64,332
Dec 7, 20250.160.160.160.160.16-1.22%72,431
Dec 4, 20250.160.170.160.160.16-0.61%80,184
Dec 3, 20250.170.170.170.170.17-0.60%113,925