SMN Power Holding SAOG (MSM:SMNP)
Oman · Delayed Price · Currency is OMR 0.2380
+0.0070 (3.03%)
At close: Apr 2, 2026
SMN Power Holding SAOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.03% | 77,193 |
| Apr 1, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -8.70% | 438,883 |
| Mar 31, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -9.96% | 342,008 |
| Mar 30, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.26 | 6.04% | 3,990,018 |
| Mar 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.24 | -0.75% | 833,822 |
| Mar 26, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.24 | -0.37% | 1,145,545 |
| Mar 25, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.24 | 0.37% | 647,992 |
| Mar 24, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.24 | 3.09% | 419,972 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.24 | 3.19% | 1,786,730 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | 4.15% | 1,913,240 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | -0.41% | 153,316 |
| Mar 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | - | 108,595 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.22 | -1.63% | 47,233 |
| Mar 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.22 | 1.65% | 495,910 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.22 | 0.41% | 20,630 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | 1.26% | 273,493 |
| Mar 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | -0.83% | 64,452 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | 0.42% | 328,669 |
| Mar 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | -0.83% | 314,547 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | -1.23% | 164,893 |
| Mar 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.22 | 2.09% | 535,898 |
| Mar 1, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.22 | -5.53% | 285,410 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | 1.20% | 446,020 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | 0.81% | 331,981 |
| Feb 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.23 | 3.33% | 374,894 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | - | 46,608 |
| Feb 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.22 | -2.04% | 142,956 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.22 | -2.78% | 46,439 |
| Feb 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.23 | 5.44% | 649,517 |
| Feb 17, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.22 | 6.70% | 1,342,231 |
| Feb 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | 1.36% | 104,582 |
| Feb 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | 0.45% | 319,220 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | -0.90% | 148,550 |
| Feb 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | 0.91% | 36,627 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | 1.38% | 132,460 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | -1.36% | 28,239 |
| Feb 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | - | 27,774 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | - | 11,725 |
| Feb 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | 1.85% | 30,825 |
| Feb 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | - | - |
| Feb 2, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.20 | -0.92% | 40,195 |
| Feb 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | - | 275 |
| Jan 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | -0.91% | 67,572 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | - | 1,282 |
| Jan 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | 1.85% | 29,845 |
| Jan 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | -0.46% | 13,469 |
| Jan 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | - | 350 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | -1.36% | 1,330 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | 0.92% | 84,048 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | 1.40% | 6,860 |