Sembcorp Salalah Power & Water Company SAOG (MSM:SSPW)
Oman · Delayed Price · Currency is OMR 0.2620
0.00 (0.00%)
At close: Jun 17, 2026
MSM:SSPW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.72% | 770,121 |
| May 14, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.15% | 508,143 |
| May 13, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,056,793 |
| May 12, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,053,612 |
| May 11, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.76% | 657,598 |
| May 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 77,128 |
| May 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.94% | 577,290 |
| May 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 941,350 |
| May 5, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.90% | 842,738 |
| May 4, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 5.20% | 1,297,551 |
| May 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 2,508,259 |
| Apr 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 1,060,797 |
| Apr 29, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.33% | 1,553,543 |
| Apr 28, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 3.13% | 1,640,209 |
| Apr 27, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 590,942 |
| Apr 26, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.44% | 572,702 |
| Apr 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 466,608 |
| Apr 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 270,869 |
| Apr 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 690,858 |
| Apr 20, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.45% | 750,044 |
| Apr 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 408,645 |
| Apr 16, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.90% | 2,805,460 |
| Apr 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | 655,045 |
| Apr 14, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.90% | 5,168,841 |
| Apr 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.20% | 665,093 |
| Apr 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 119,966 |
| Apr 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 164,632 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.87% | 886,709 |
| Apr 7, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.97% | 2,816,447 |
| Apr 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | 588,047 |