Skip to main content
Sembcorp Salalah Power & Water Company SAOG (MSM:SSPW)
Oman flag Oman · Delayed Price · Currency is OMR
0.217
+0.003 (1.40%)
At close: Mar 5, 2026

MSM:SSPW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.210.220.210.220.221.40%270,893
Mar 4, 20260.220.220.210.210.21-0.47%84,475
Mar 3, 20260.220.220.220.220.22-1.38%41,200
Mar 2, 20260.220.220.220.220.223.81%84,240
Mar 1, 20260.220.220.200.210.21-4.11%957,455
Feb 26, 20260.220.220.220.220.22-0.45%85,100
Feb 25, 20260.220.220.220.220.22-113,744
Feb 24, 20260.220.220.220.220.22-12,050
Feb 23, 20260.220.220.220.220.220.92%179,424
Feb 22, 20260.220.220.220.220.220.46%916,950
Feb 19, 20260.220.220.220.220.22-484,421
Feb 18, 20260.220.220.220.220.22-2.69%382,436
Feb 17, 20260.220.220.220.220.22-215,300
Feb 16, 20260.230.230.220.220.22-0.45%387,967
Feb 15, 20260.220.230.220.220.224.67%1,159,409
Feb 12, 20260.210.220.210.210.21-0.47%559,287
Feb 11, 20260.220.220.220.220.220.94%97,380
Feb 10, 20260.210.220.210.210.21-0.93%165,087
Feb 9, 20260.220.220.220.220.22-0.92%46,343
Feb 8, 20260.210.220.210.220.221.88%732,654
Feb 5, 20260.210.210.210.210.21-0.47%2,950
Feb 4, 20260.210.210.210.210.21-0.93%16,800
Feb 3, 20260.220.220.220.220.22--
Feb 2, 20260.210.220.210.220.220.47%79,953
Feb 1, 20260.220.220.220.220.22--
Jan 29, 20260.220.220.210.220.22-0.92%102,510
Jan 28, 20260.220.220.220.220.220.46%50,370
Jan 27, 20260.220.220.220.220.22-1,341
Jan 26, 20260.220.220.220.220.22-0.46%66,900
Jan 25, 20260.220.220.220.220.220.93%38,880
Jan 22, 20260.220.220.220.220.22-0.92%167,233
Jan 21, 20260.220.220.220.220.220.46%42,600
Jan 20, 20260.220.220.220.220.22-0.46%25,200
Jan 19, 20260.220.220.220.220.22-549,900
Jan 14, 20260.220.220.220.220.22-0.46%901,000
Jan 13, 20260.220.220.220.220.22-0.91%33,895
Jan 12, 20260.220.220.220.220.220.92%41,000
Jan 11, 20260.220.220.220.220.22-0.46%63,696
Jan 8, 20260.210.220.210.220.222.34%1,124,895
Jan 7, 20260.210.210.210.210.214.39%294,169
Jan 6, 20260.210.210.210.210.210.49%20,000
Jan 5, 20260.210.210.200.200.20-0.97%86,554
Jan 4, 20260.210.210.210.210.21-10,189
Jan 1, 20260.210.210.210.210.21-0.48%50,000
Dec 31, 20250.200.210.200.210.213.50%659,075
Dec 30, 20250.200.200.200.200.20-0.99%208,173
Dec 29, 20250.200.200.200.200.20-0.98%51,600
Dec 28, 20250.200.210.200.200.20-419,167
Dec 25, 20250.200.200.200.200.20-59,000
Dec 24, 20250.200.200.200.200.202.00%27,340
Dec 23, 20250.200.200.200.200.20-1.48%1,684,344
Dec 22, 20250.200.210.200.200.200.50%660,903
Dec 21, 20250.200.200.200.200.200.50%23,988
Dec 18, 20250.200.200.200.200.20-1,241,460
Dec 17, 20250.200.200.200.200.20-0.50%23,721
Dec 16, 20250.200.210.200.200.20-0.49%585,483
Dec 15, 20250.200.210.200.200.201.50%462,460
Dec 14, 20250.200.200.200.200.201.01%4,974,477
Dec 11, 20250.200.200.200.200.200.51%200
Dec 10, 20250.200.200.200.200.201.03%1,772,423
Dec 9, 20250.190.200.190.200.20-956,641
Dec 8, 20250.200.200.200.200.20--
Dec 7, 20250.190.200.190.200.203.72%939,274
Dec 4, 20250.190.190.190.190.19-33,107
Dec 3, 20250.190.190.190.190.19-0.53%32,255
Dec 2, 20250.180.190.180.190.193.85%1,590,214
Dec 1, 20250.180.180.180.180.18-8,283
Nov 30, 20250.180.180.180.180.18-0.55%36,480
Nov 25, 20250.180.180.180.180.182.23%51,830
Nov 24, 20250.180.180.180.180.18-4,000
Nov 23, 20250.180.180.180.180.18-2.72%1,068,886
Nov 20, 20250.180.180.180.180.182.22%262,912
Nov 19, 20250.180.190.180.180.18-0.55%3,720,436
Nov 18, 20250.190.190.180.180.18-3.72%1,121,826
Nov 17, 20250.190.190.190.190.19--
Nov 16, 20250.190.190.190.190.19-1.05%502,000
Nov 13, 20250.190.190.190.190.19-159,000
Nov 12, 20250.190.190.190.190.192.15%1,336,474
Nov 11, 20250.190.190.190.190.19-0.53%600,000
Nov 10, 20250.190.190.190.190.19-694,460
Nov 9, 20250.190.190.180.190.19-0.53%124,507
Nov 6, 20250.190.190.190.190.19-10,600
Nov 5, 20250.190.190.190.190.191.08%451,200
Nov 4, 20250.190.190.190.190.19-0.53%501,961
Nov 3, 20250.190.190.190.190.19-4.10%326,071
Nov 2, 20250.190.200.190.200.190.52%1,180,940
Oct 30, 20250.190.200.190.190.192.11%2,830,641
Oct 29, 20250.190.190.190.190.182.15%2,419,431
Oct 28, 20250.190.190.190.190.18-1.59%2,059,543
Oct 27, 20250.190.190.190.190.181.07%167,454
Oct 26, 20250.190.190.190.190.18-151,854
Oct 23, 20250.190.190.190.190.180.54%12,969
Oct 22, 20250.190.190.190.190.18-1.59%476,290
Oct 21, 20250.190.190.190.190.181.61%1,812,025
Oct 20, 20250.190.190.190.190.18-45,054
Oct 19, 20250.190.190.190.190.18-75,000
Oct 16, 20250.190.190.190.190.180.54%46,165
Oct 15, 20250.190.190.190.190.18-984,951
Oct 14, 20250.190.190.190.190.18-2.12%265,200
Oct 13, 20250.190.200.190.190.181.07%489,809