Barka Desalination Company SAOG (MSM:BRDE)
Oman · Delayed Price · Currency is OMR 0.1710
0.00 (0.00%)
At close: May 14, 2026
MSM:BRDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.72% | 24,851 |
| May 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| May 7, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 37,576 |
| May 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | -1.13% | 63,020 |
| May 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | - | 57,927 |
| May 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | -1.12% | 19,000 |
| May 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 1.70% | 190,707 |
| Apr 30, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.17 | 1.15% | 194,825 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.35% | 287 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | - |
| Apr 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 347,612 |
| Apr 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 130,943 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 43,447 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 41,292 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -1.73% | 32,240 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 127,596 |
| Apr 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 153,770 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 75,903 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 34,832 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.76% | 3,315 |
| Apr 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -1.73% | 50,305 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 890 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.76% | 2,568 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -0.58% | 73,953 |
| Apr 6, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.29% | 54,225 |
| Apr 5, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.17 | -2.78% | 288,600 |
| Apr 2, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.17 | - | 72,288 |
| Apr 1, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.17 | 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 | 0.15 | - | 85,162 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 1.27% | 55,365 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | - |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | - |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.25% | 20,000 |
| Mar 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 2,900 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -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 | 0.15 | -2.44% | 18,978 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |