Barka Desalination Company SAOG (MSM:BRDE)
Oman · Delayed Price · Currency is OMR 0.1640
-0.0040 (-2.38%)
At close: Oct 29, 2026
MSM:BRDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.38% | 1,500 |
| Oct 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Oct 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Oct 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Oct 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.07% | 100 |
| Oct 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 16,000 |
| Oct 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 5,440 |
| Oct 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.55% | 35,000 |
| Oct 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13,503 |
| Oct 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,000 |
| Oct 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Oct 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 65,500 |
| Oct 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 10,000 |
| Oct 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 42,080 |
| Oct 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 39,017 |
| Oct 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.73% | 47,849 |
| Oct 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.17% | 2,000 |
| Oct 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 40,000 |
| Oct 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.68% | 100 |
| Oct 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 2,000 |
| Sep 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 2,103 |
| Sep 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.73% | 1,125 |
| Sep 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Sep 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Sep 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Sep 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.29% | 100 |
| Sep 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | 4,000 |
| Sep 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 3,193 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 35,233 |
| Sep 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 2, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 52,532 |
| Sep 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.44% | 2,245 |
| Aug 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.80% | 23,400 |
| Aug 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Aug 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 4,060 |