Muscat City Desalination Company SAOG (MSM:MCDE)
0.0820
+0.0010 (1.23%)
At close: Oct 7, 2025
MSM:MCDE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |