SMN Power Holding SAOG (MSM:SMNP)
Oman · Delayed Price · Currency is OMR 0.2240
-0.0020 (-0.88%)
At close: Dec 18, 2025
SMN Power Holding SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.88% | 29,100 |
| Dec 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.31% | 28,780 |
| Dec 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 54,900 |
| Dec 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.58% | 9,850 |
| Dec 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 144,725 |
| Dec 9, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.75% | 37,020 |
| Dec 8, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.09% | 255,008 |
| Dec 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | 75,577 |
| Dec 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 66,519 |
| Dec 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 66,167 |
| Dec 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | 48,323 |
| Dec 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3,640 |
| Nov 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.84% | 9,140 |
| Nov 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.13% | 100,120 |
| Nov 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.75% | 9,000 |
| Nov 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | 15,000 |
| Nov 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 22,000 |
| Nov 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.35% | 17,000 |
| Nov 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 9,800 |
| Nov 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 1,500 |
| Nov 16, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.44% | 7,710 |
| Nov 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.81% | 153,162 |
| Nov 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 28,950 |
| Nov 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | 3,500 |
| Nov 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.28% | 3,000 |
| Nov 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 800 |
| Nov 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 61,660 |
| Nov 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 22,462 |
| Nov 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | 106,102 |
| Nov 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.38% | 11,702 |
| Nov 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | 100 |
| Oct 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 5,400 |
| Oct 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.92% | 12,261 |
| Oct 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 7,700 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.82% | 38,925 |
| Oct 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 3,340 |
| Oct 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.31% | 3,000 |
| Oct 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.82% | 24,207 |
| Oct 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.38% | 53,248 |
| Oct 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 36,627 |
| Oct 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | 66,852 |
| Oct 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 81,600 |
| Oct 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 73,709 |
| Oct 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | 20,275 |
| Oct 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.34% | 6,500 |
| Oct 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | 1,325 |
| Oct 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 73,185 |