SMN Power Holding SAOG (MSM:SMNP)
Oman · Delayed Price · Currency is OMR 0.2420
-0.0040 (-1.63%)
At close: Mar 12, 2026
SMN Power Holding SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.63% | 47,233 |
| Mar 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.65% | 495,910 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 20,630 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.26% | 273,493 |
| Mar 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 64,452 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 328,669 |
| Mar 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 314,547 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.23% | 164,893 |
| Mar 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.09% | 535,898 |
| Mar 1, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -5.53% | 285,410 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.20% | 446,020 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 331,981 |
| Feb 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.33% | 374,894 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 46,608 |
| Feb 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 142,956 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.78% | 46,439 |
| Feb 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.44% | 649,517 |
| Feb 17, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.70% | 1,342,231 |
| Feb 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.36% | 104,582 |
| Feb 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 319,220 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 148,550 |
| Feb 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | 36,627 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.38% | 132,460 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | 28,239 |
| Feb 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 27,774 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 11,725 |
| Feb 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.85% | 30,825 |
| Feb 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 2, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.92% | 40,195 |
| Feb 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 275 |
| Jan 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | 67,572 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,282 |
| Jan 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.85% | 29,845 |
| Jan 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 13,469 |
| Jan 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 350 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | 1,330 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | 84,048 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.40% | 6,860 |
| Jan 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 5,737 |
| Jan 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 290,468 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.90% | 6,620 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.89% | 4,000 |
| Jan 11, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.35% | 11,346 |
| Jan 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 213,482 |
| Jan 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 157,576 |
| Jan 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | 275,615 |
| Jan 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 33,500 |
| Jan 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 88,026 |
| Dec 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 9,945 |