Skip to main content
Sembcorp Salalah Power & Water Company SAOG (MSM:SSPW)
Oman flag Oman · Delayed Price · Currency is OMR
0.188
0.00 (0.00%)
At close: Dec 4, 2025

MSM:SSPW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 12, 20250.190.200.190.190.18-4.10%185,150
Oct 9, 20250.200.200.200.200.19-2.01%14,930
Oct 8, 20250.200.200.200.200.191.53%1,100
Oct 7, 20250.200.200.200.200.19-1,151
Oct 6, 20250.200.200.200.200.19-2.00%991,933
Oct 5, 20250.200.200.200.200.19-749,787
Oct 2, 20250.200.200.200.200.19-846,347
Oct 1, 20250.200.210.200.200.19-0.50%1,255,800
Sep 30, 20250.210.210.200.200.195.24%1,541,996
Sep 29, 20250.190.190.190.190.182.69%1,576,261
Sep 28, 20250.180.190.180.190.182.20%633,649
Sep 25, 20250.180.180.180.180.17-1.09%2,745
Sep 24, 20250.180.180.180.180.18-1,065,000
Sep 23, 20250.180.180.180.180.18-23,250
Sep 22, 20250.180.190.180.180.18-0.54%235,700
Sep 21, 20250.180.190.180.190.181.65%874,228
Sep 18, 20250.180.190.180.180.17-895,564
Sep 17, 20250.180.180.180.180.171.11%745,171
Sep 16, 20250.180.180.180.180.17-311,900
Sep 15, 20250.190.190.180.180.17-2.17%521,234
Sep 14, 20250.190.190.180.180.18-18,410
Sep 11, 20250.180.180.180.180.181.10%353,000
Sep 10, 20250.190.190.180.180.17-1.62%260,648
Sep 9, 20250.190.190.180.190.18-2.12%696,309
Sep 8, 20250.190.190.190.190.182.16%2,049,491
Sep 4, 20250.190.190.180.190.18-5.13%1,025,200
Sep 3, 20250.200.200.200.200.19-5,000
Sep 2, 20250.200.200.200.200.19-2.01%32,850
Sep 1, 20250.200.200.200.200.192.05%25,100
Aug 31, 20250.200.200.200.200.19-7,200
Aug 28, 20250.190.200.190.200.195.41%1,574,247
Aug 27, 20250.180.190.180.190.183.35%770,500
Aug 26, 20250.180.190.180.180.17-1.10%152,559
Aug 25, 20250.180.190.180.180.170.56%386,072
Aug 24, 20250.170.180.170.180.177.78%422,529
Aug 21, 20250.170.170.170.170.16-0.60%86,583
Aug 20, 20250.170.170.170.170.161.20%191,025
Aug 19, 20250.170.170.170.170.161.84%225,000
Aug 18, 20250.170.180.160.160.16-8.94%1,390,444
Aug 17, 20250.180.180.180.180.17-0.56%18,100
Aug 14, 20250.180.180.180.180.172.27%173,900
Aug 13, 20250.160.180.160.180.1710.00%576,954
Aug 12, 20250.160.160.160.160.15-341,007
Aug 11, 20250.150.160.150.160.153.90%687,463
Aug 10, 20250.150.150.150.150.15-0.65%5,000
Aug 7, 20250.160.160.160.160.15-91,145
Aug 6, 20250.160.160.150.160.150.65%307,875
Aug 5, 20250.160.160.150.150.15-2.53%132,000
Aug 4, 20250.160.160.150.160.155.33%174,723
Aug 3, 20250.160.170.150.150.14-5.66%318,625
Jul 31, 20250.150.160.150.160.156.71%366,030
Jul 30, 20250.140.150.140.150.144.93%1,071,580
Jul 29, 20250.140.140.140.140.141.43%246,898
Jul 28, 20250.140.140.140.140.13-718,078
Jul 27, 20250.140.140.140.140.13-327,800
Jul 24, 20250.140.140.140.140.132.19%311,680
Jul 23, 20250.150.150.140.140.13-5.52%134,420
Jul 22, 20250.140.150.140.150.145.84%5,000
Jul 21, 20250.130.140.130.140.139.60%1,292,940
Jul 20, 20250.130.130.120.130.121.63%407,170
Jul 17, 20250.130.130.120.120.12-3.15%164,100
Jul 16, 20250.140.140.130.130.121.60%235,050
Jul 15, 20250.110.130.110.130.129.65%1,706,570