Sembcorp Salalah Power & Water Company SAOG (MSM:SSPW)
Oman · Delayed Price · Currency is OMR 0.2550
+0.0050 (2.00%)
At close: Aug 23, 2026
MSM:SSPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.19% | 25,111 |
| 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 |