Skip to main content
logo
Muscat City Desalination Company SAOG (MSM:MCDE)
Oman flag Oman · Delayed Price · Currency is OMR
0.0760
-0.0030 (-3.80%)
At close: Nov 20, 2025

MSM:MCDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20250.080.080.080.080.08-3.80%42,800
Nov 19, 20250.080.080.080.080.08-24,300
Nov 18, 20250.080.080.080.080.08-3.66%116,429
Nov 17, 20250.080.080.080.080.08-99,328
Nov 16, 20250.080.080.080.080.08-1.20%8,892
Nov 13, 20250.080.080.080.080.08-1.19%14,500
Nov 12, 20250.080.080.080.080.08-4,071
Nov 11, 20250.090.090.080.080.08-62,629
Nov 10, 20250.090.090.080.080.08-1.18%38,450
Nov 9, 20250.090.090.090.090.082.41%1,235
Nov 6, 20250.090.090.080.080.08-1.19%22,100
Nov 5, 20250.080.080.080.080.08--
Nov 4, 20250.090.090.080.080.081.20%57,500
Nov 3, 20250.090.090.080.080.08-2.35%2,643
Nov 2, 20250.080.080.080.090.08--
Oct 30, 20250.080.090.080.090.083.66%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, 20250.080.080.080.080.071.32%22,370
Sep 28, 20250.080.080.080.080.071.33%112
Sep 25, 20250.080.080.080.080.071.35%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, 20250.070.070.070.080.07--
Sep 18, 20250.080.080.080.080.071.35%25,650
Sep 17, 20250.070.070.070.070.07-1.33%4,000
Sep 16, 20250.080.080.080.080.07-200
Sep 15, 20250.070.080.070.080.07-51,924
Sep 14, 20250.070.080.070.080.072.74%38,619