Skip to main content
logo
Muscat City Desalination Company SAOG (MSM:MCDE)
Oman flag Oman · Delayed Price · Currency is OMR
0.0850
+0.0030 (3.66%)
At close: Oct 30, 2025

MSM:MCDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.080.090.080.090.093.66%16,248
Oct 29, 20250.080.080.080.080.08-1.20%100,500
Oct 28, 20250.080.080.080.080.08-542
Oct 27, 20250.080.080.080.080.081.22%139,251
Oct 26, 20250.080.080.080.080.08-24,348
Oct 23, 20250.080.080.080.080.08-31,710
Oct 22, 20250.080.080.080.080.081.23%34,125
Oct 21, 20250.080.080.080.080.081.25%131,800
Oct 20, 20250.080.080.080.080.08--
Oct 19, 20250.080.080.080.080.081.27%40,550
Oct 16, 20250.080.080.080.080.08-2.47%44,000
Oct 15, 20250.080.080.080.080.082.53%7,450
Oct 14, 20250.080.080.080.080.08-4,537
Oct 13, 20250.080.080.080.080.081.28%23,168
Oct 12, 20250.080.080.080.080.08-4.88%1,681
Oct 9, 20250.080.080.080.080.082.50%86,000
Oct 8, 20250.080.080.080.080.08-2.44%25,000
Oct 7, 20250.080.080.080.080.081.23%56,859
Oct 6, 20250.080.080.080.080.08-400
Oct 5, 20250.080.080.080.080.08--
Oct 2, 20250.080.080.080.080.08--
Oct 1, 20250.080.080.080.080.081.25%143,549
Sep 30, 20250.080.080.080.080.083.90%43,712
Sep 29, 20250.080.080.080.080.081.32%22,370
Sep 28, 20250.080.080.080.080.081.33%112
Sep 25, 20250.080.080.080.080.081.35%28,000
Sep 24, 20250.070.070.070.070.07-24,444
Sep 23, 20250.070.070.070.070.07--
Sep 22, 20250.080.080.070.070.07-1.33%4,000
Sep 21, 20250.080.080.080.080.08--
Sep 18, 20250.080.080.080.080.081.35%25,650
Sep 17, 20250.070.070.070.070.07-1.33%4,000
Sep 16, 20250.080.080.080.080.08-200
Sep 15, 20250.070.080.070.080.08-51,924
Sep 14, 20250.070.080.070.080.082.74%38,619
Sep 11, 20250.070.070.070.070.07-11,402
Sep 10, 20250.070.070.070.070.07-1.35%2,500
Sep 9, 20250.070.070.070.070.07-1.33%10,894
Sep 8, 20250.080.080.080.080.08--
Sep 4, 20250.080.080.080.080.08-11,681
Sep 3, 20250.070.080.070.080.08-9,000
Sep 2, 20250.070.080.070.080.08-84,106
Sep 1, 20250.080.080.080.080.08-4,000
Aug 31, 20250.080.080.080.080.08--
Aug 28, 20250.070.080.070.080.08-29,346
Aug 27, 20250.080.080.080.080.08--
Aug 26, 20250.080.080.080.080.08-1,200
Aug 25, 20250.080.080.080.080.08-1.32%1,508
Aug 24, 20250.080.080.080.080.08--
Aug 21, 20250.080.080.080.080.081.33%3,000