Sembcorp Salalah Power & Water Company SAOG (MSM:SSPW)
Oman · Delayed Price · Currency is OMR 0.2840
+0.0110 (4.03%)
At close: Oct 4, 2026
MSM:SSPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 5.00% | 2,436,558 |
| Sep 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 363,988 |
| Sep 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.55% | 359,065 |
| Sep 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Sep 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | 115,200 |
| Sep 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 116,500 |
| Sep 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | 77,624 |
| Sep 22, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 252,008 |
| Sep 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 122,211 |
| Sep 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | 109,042 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 183,506 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.16% | 266,194 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 150,015 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 110,714 |
| Sep 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | 54,410 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 33,120 |
| Sep 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 20,000 |
| Sep 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | 12,000 |
| Sep 7, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 663,676 |
| Sep 6, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.15% | 290,800 |
| Sep 3, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 2,155,282 |
| Sep 2, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.55% | 161,354 |
| Sep 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 159,827 |
| Aug 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 304,920 |
| Aug 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 17,200 |
| Aug 26, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 162,775 |
| Aug 25, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.19% | 112,715 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.18% | 25,122 |
| Aug 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 2,125,213 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.19% | 994,180 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | 517,950 |
| Aug 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 88,414 |
| Aug 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 775,137 |
| Aug 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 661,983 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | 94,896 |
| Aug 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 25,700 |
| Aug 11, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 51,469 |
| Aug 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 43,715 |
| Aug 9, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 87,393 |
| Aug 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 75,500 |
| Aug 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | 51,462 |
| Aug 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 1,153,250 |
| Aug 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | 624,000 |
| Aug 2, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 2,832,350 |
| Jul 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 409,292 |
| Jul 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.56% | 21,290 |
| Jul 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 291,473 |
| Jul 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.78% | 100,931 |
| Jul 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | 26,444 |
| Jul 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.57% | 10,916 |