Muscat City Desalination Company SAOG (MSM:MCDE)
Oman · Delayed Price · Currency is OMR 0.0750
0.00 (0.00%)
At close: Sep 1, 2025
MSM:MCDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 17,319 |
| Aug 19, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 25,000 |
| Aug 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.35% | 237 |
| Aug 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 14, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.33% | 11,630 |
| Aug 13, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.74% | 240,451 |
| Aug 12, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -2.67% | 27,094 |
| Aug 11, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.35% | 7,268 |
| Aug 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 45,000 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.37% | 46,169 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.39% | 2,000 |
| Aug 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.86% | 5,000 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 24,444 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 21,850 |
| Jul 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,000 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,000 |
| Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.41% | 67,982 |
| Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 32,036 |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.90% | 11,300 |
| Jul 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.82% | 60,800 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.90% | 996 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 4,597 |
| Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 127,979 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.48% | 764 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,000 |
| Jul 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.46% | 109 |
| Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 650 |
| Jul 2, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 4.23% | 100,200 |
| Jul 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 900 |
| Jun 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.48% | 5,000 |
| Jun 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.90% | 6,657 |
| Jun 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.55% | 4,169 |
| Jun 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |