Sembcorp Salalah Power & Water Company SAOG (MSM:SSPW)
Oman · Delayed Price · Currency is OMR 0.2170
+0.0030 (1.40%)
At close: Mar 5, 2026
MSM:SSPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.40% | 270,893 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 84,475 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.38% | 41,200 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.81% | 84,240 |
| Mar 1, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.11% | 957,455 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 85,100 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 113,744 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 12,050 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | 179,424 |
| Feb 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 916,950 |
| Feb 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 484,421 |
| Feb 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.69% | 382,436 |
| Feb 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 215,300 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 387,967 |
| Feb 15, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 4.67% | 1,159,409 |
| Feb 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 559,287 |
| Feb 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.94% | 97,380 |
| Feb 10, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 165,087 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.92% | 46,343 |
| Feb 8, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.88% | 732,654 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 2,950 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | 16,800 |
| Feb 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 2, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 79,953 |
| Feb 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 29, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.92% | 102,510 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 50,370 |
| Jan 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,341 |
| Jan 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 66,900 |
| Jan 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | 38,880 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.92% | 167,233 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 42,600 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 25,200 |
| Jan 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 549,900 |
| Jan 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 901,000 |
| Jan 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | 33,895 |
| Jan 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | 41,000 |
| Jan 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 63,696 |
| Jan 8, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.34% | 1,124,895 |
| Jan 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.39% | 294,169 |
| Jan 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | 20,000 |
| Jan 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | 86,554 |
| Jan 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,189 |
| Jan 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 50,000 |
| Dec 31, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.50% | 659,075 |
| Dec 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 208,173 |
| Dec 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | 51,600 |
| Dec 28, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 419,167 |
| Dec 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 59,000 |
| Dec 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.00% | 27,340 |