Sembcorp Salalah Power & Water Company SAOG (MSM:SSPW)
Oman · Delayed Price · Currency is OMR 0.2600
0.00 (0.00%)
At close: Jul 30, 2026
MSM:SSPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.19% | 6,000 |
| Jul 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 336,230 |
| Jul 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.78% | 619,470 |
| Jul 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | 74,621 |
| Jul 16, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.79% | 321,868 |
| Jul 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.78% | 140,420 |
| Jul 14, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 325,270 |
| Jul 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 211,535 |
| Jul 12, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.78% | 236,912 |
| Jul 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | 196,579 |
| Jul 8, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 224,725 |
| Jul 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,525,761 |
| Jul 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | 357,097 |
| Jul 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 39,365 |
| Jul 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | 41,000 |
| Jul 1, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 383,654 |
| Jun 30, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.16% | 695,900 |
| Jun 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,272 |
| Jun 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 10,842 |
| Jun 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 409,373 |
| Jun 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | 103,100 |
| Jun 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 275,193 |
| Jun 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 140,464 |
| Jun 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.53% | 221,070 |
| Jun 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 183,110 |
| Jun 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 163,100 |
| Jun 15, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 20,508 |
| Jun 14, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.38% | 126,000 |
| Jun 11, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 2.35% | 782,751 |
| Jun 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.59% | 249,039 |
| Jun 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 206,125 |
| Jun 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 619,645 |
| Jun 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 236,556 |
| Jun 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.78% | 250,032 |
| Jun 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.15% | 357,786 |
| Jun 2, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 1,176,671 |
| Jun 1, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.82% | 1,140,138 |
| May 31, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 763,993 |
| May 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.33% | 752,736 |
| May 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.27% | 368,914 |
| May 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.95% | 1,201,560 |
| May 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.20% | 751,283 |
| May 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.86% | 256,538 |
| May 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 411,043 |