Sembcorp Salalah Power & Water Company SAOG (MSM:SSPW)
Oman · Delayed Price · Currency is OMR 0.2060
-0.0010 (-0.48%)
At close: Jan 1, 2026
MSM:SSPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.48% | 1,684,344 |
| Dec 22, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 660,903 |
| Dec 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 23,988 |
| Dec 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,241,460 |
| Dec 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 23,721 |
| Dec 16, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 585,483 |
| Dec 15, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.50% | 462,460 |
| Dec 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 4,974,477 |
| Dec 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 200 |
| Dec 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.03% | 1,772,423 |
| Dec 9, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 956,641 |
| Dec 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 7, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.72% | 939,274 |
| Dec 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 33,107 |
| Dec 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 32,255 |
| Dec 2, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.85% | 1,590,214 |
| Dec 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 8,283 |
| Nov 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 36,480 |
| Nov 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.23% | 51,830 |
| Nov 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 4,000 |
| Nov 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.72% | 1,068,886 |
| Nov 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.22% | 262,912 |
| Nov 19, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 3,720,436 |
| Nov 18, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.72% | 1,121,826 |
| Nov 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Nov 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 502,000 |
| Nov 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 159,000 |
| Nov 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.15% | 1,336,474 |
| Nov 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 600,000 |
| Nov 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 694,460 |
| Nov 9, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 124,507 |
| Nov 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,600 |
| Nov 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.08% | 451,200 |
| Nov 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 501,961 |
| Nov 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.10% | 326,071 |
| Nov 2, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | 0.52% | 1,180,940 |
| Oct 30, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.11% | 2,830,641 |
| Oct 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 2.15% | 2,419,431 |
| Oct 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -1.59% | 2,059,543 |
| Oct 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 1.07% | 167,454 |
| Oct 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | 151,854 |
| Oct 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 0.54% | 12,969 |
| Oct 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -1.59% | 476,290 |