Skip to main content
logo
Muscat City Desalination Company SAOG (MSM:MCDE)
Oman flag Oman · Delayed Price · Currency is OMR
0.0910
-0.0010 (-1.09%)
At close: Jan 20, 2026

MSM:MCDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20260.090.090.090.090.09-1.11%90,325
Jan 21, 20260.090.090.090.090.09-1.10%24,766
Jan 20, 20260.090.090.090.090.09-1.09%219,126
Jan 19, 20260.090.090.090.090.094.55%104,592
Jan 14, 20260.090.090.090.090.09-2.22%163,047
Jan 13, 20260.100.100.090.090.09-5.26%763,286
Jan 12, 20260.090.100.090.100.107.95%494,596
Jan 11, 20260.090.090.090.090.091.15%52,433
Jan 8, 20260.090.090.090.090.091.16%31,941
Jan 7, 20260.090.090.090.090.09-126,000
Jan 6, 20260.090.090.090.090.09-3.37%55,594
Jan 5, 20260.090.090.090.090.09--
Jan 4, 20260.090.090.090.090.09--
Jan 1, 20260.090.090.090.090.09--
Dec 31, 20250.090.090.090.090.09-1.11%6,067
Dec 30, 20250.090.090.090.090.09--
Dec 29, 20250.090.090.090.090.093.45%527,062
Dec 28, 20250.090.090.090.090.09--
Dec 25, 20250.090.090.090.090.09-2,467
Dec 24, 20250.090.090.090.090.09-2.25%4,317
Dec 23, 20250.090.090.090.090.09--
Dec 22, 20250.090.090.090.090.091.14%18,000
Dec 21, 20250.090.090.090.090.09-765
Dec 18, 20250.090.090.090.090.09-2,235
Dec 17, 20250.090.090.090.090.091.15%32,100
Dec 16, 20250.090.090.090.090.09-73,724
Dec 15, 20250.090.090.090.090.092.35%274,802
Dec 14, 20250.090.090.090.090.09-179,500
Dec 11, 20250.090.090.090.090.09-37,412
Dec 10, 20250.090.090.090.090.09-41,150
Dec 9, 20250.090.090.090.090.09-21,800
Dec 8, 20250.080.090.080.090.09-1.16%65,000
Dec 7, 20250.080.090.080.090.097.50%134,964
Dec 4, 20250.080.080.080.080.08-10,000
Dec 3, 20250.080.080.080.080.08-2.44%15,150
Dec 2, 20250.080.080.080.080.082.50%23,425
Dec 1, 20250.080.080.080.080.08-268
Nov 30, 20250.080.080.080.080.08-12,500
Nov 25, 20250.080.080.080.080.081.27%39,672
Nov 24, 20250.080.080.080.080.083.95%21,000
Nov 23, 20250.080.080.080.080.08--
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