SMN Power Holding SAOG (MSM:SMNP)
Oman · Delayed Price · Currency is OMR 0.2170
-0.0070 (-3.13%)
At close: Nov 25, 2025
SMN Power Holding SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | 58,719 |
| Oct 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 2, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 96,000 |
| Oct 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 58,185 |
| Sep 30, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.45% | 112,060 |
| Sep 29, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.20% | 52,896 |
| Sep 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 8,944 |
| Sep 25, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.89% | 36,818 |
| Sep 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.44% | 66,533 |
| Sep 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | 74,867 |
| Sep 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.30% | 34,375 |
| Sep 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 2,480 |
| Sep 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.76% | 210 |
| Sep 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |