Muscat City Desalination Company SAOG (MSM:MCDE)
 0.0850
 +0.0030 (3.66%)
  At close: Oct 30, 2025
MSM:MCDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.66% | 16,248 | 
| Oct 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.20% | 100,500 | 
| Oct 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 542 | 
| Oct 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.22% | 139,251 | 
| Oct 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 24,348 | 
| Oct 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 31,710 | 
| Oct 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.23% | 34,125 | 
| Oct 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.25% | 131,800 | 
| Oct 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 
| Oct 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.27% | 40,550 | 
| Oct 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.47% | 44,000 | 
| Oct 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.53% | 7,450 | 
| Oct 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 4,537 | 
| Oct 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.28% | 23,168 | 
| Oct 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.88% | 1,681 | 
| Oct 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.50% | 86,000 | 
| Oct 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.44% | 25,000 | 
| Oct 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.23% | 56,859 | 
| Oct 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 400 | 
| Oct 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 
| Oct 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 
| Oct 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.25% | 143,549 | 
| Sep 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.90% | 43,712 | 
| Sep 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.32% | 22,370 | 
| Sep 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.33% | 112 | 
| Sep 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.35% | 28,000 | 
| Sep 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 24,444 | 
| Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 
| Sep 22, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.33% | 4,000 | 
| Sep 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 
| Sep 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.35% | 25,650 | 
| Sep 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.33% | 4,000 | 
| Sep 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 200 | 
| Sep 15, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 51,924 | 
| Sep 14, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.74% | 38,619 | 
| Sep 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 11,402 | 
| Sep 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.35% | 2,500 | 
| Sep 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.33% | 10,894 | 
| Sep 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 
| Sep 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 11,681 | 
| Sep 3, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 9,000 | 
| Sep 2, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 84,106 | 
| Sep 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 4,000 | 
| Aug 31, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 
| Aug 28, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 29,346 | 
| Aug 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 
| Aug 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,200 | 
| Aug 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.32% | 1,508 | 
| Aug 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 
| Aug 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.33% | 3,000 |