Barka Desalination Company SAOG (MSM:BRDE)
Oman · Delayed Price · Currency is OMR 0.1640
+0.0020 (1.23%)
At close: Jul 16, 2026
MSM:BRDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.23% | 3,080 |
| Jul 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.53% | 1,000 |
| Jul 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.07% | 11,000 |
| Jul 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,920 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.16% | 8,500 |
| Jul 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 7,000 |
| Jun 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 28,302 |
| Jun 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| Jun 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | 5,000 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,000 |
| Jun 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | 124,878 |
| Jun 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | 19,000 |
| Jun 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.55% | 161,868 |
| Jun 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 68,884 |
| Jun 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.29% | 10,820 |
| Jun 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.32% | 1,455 |
| May 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 8,600 |
| May 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 182 |
| May 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 22,776 |
| May 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 51,710 |
| May 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 43,613 |
| May 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.85% | 7,000 |
| May 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| 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 | 3.57% | - |
| 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 |