Barka Desalination Company SAOG (MSM:BRDE)
Oman · Delayed Price · Currency is OMR 0.1800
0.00 (0.00%)
At close: Apr 2, 2026
MSM:BRDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 72,288 |
| Apr 1, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.45% | 219,068 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.10% | 1,850 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.86% | 6,550 |
| Mar 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 76,046 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 23,500 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 85,162 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 55,365 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 20,000 |
| Mar 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,900 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 4,000 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 32,010 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.83% | 61,788 |
| Mar 8, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 85,150 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.88% | 5,500 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.44% | 18,978 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 30,000 |
| Mar 1, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 7,707 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 3,604 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.22% | 31,209 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.50% | 20,000 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.44% | 84,356 |
| Feb 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 234,014 |
| Feb 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 527,479 |
| Feb 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 202,613 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 102,192 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 27,000 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 132,600 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.85% | 15,960 |
| Feb 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.00% | 31,746 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.60% | 143,678 |
| Feb 1, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 25,100 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,570 |
| Jan 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 52,076 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jan 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 5,500 |
| Jan 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jan 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20,500 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jan 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |