Skip to main content
logo
Muscat City Desalination Company SAOG (MSM:MCDE)
Oman flag Oman · Delayed Price · Currency is OMR
0.0920
0.00 (0.00%)
At close: Mar 26, 2026

MSM:MCDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20260.090.090.090.090.09-19,106
Mar 25, 20260.090.090.090.090.095.75%516,723
Mar 24, 20260.090.090.090.090.09-3.33%14,972
Mar 18, 20260.090.090.090.090.09-30,528
Mar 17, 20260.090.090.090.090.09-30,460
Mar 16, 20260.090.090.090.090.09-42,649
Mar 15, 20260.090.090.090.090.09-2,350
Mar 12, 20260.090.090.090.090.09-16,000
Mar 11, 20260.090.090.090.090.09-22,545
Mar 10, 20260.090.090.090.090.092.27%16,726
Mar 9, 20260.090.090.090.090.09-2.22%17,066
Mar 8, 20260.090.090.090.090.09-12,431
Mar 5, 20260.090.090.090.090.091.12%46,099
Mar 4, 20260.090.090.090.090.09-1.11%1,870
Mar 3, 20260.090.090.090.090.09--
Mar 2, 20260.090.090.080.090.09-78,052
Mar 1, 20260.090.090.090.090.09-101,500
Feb 26, 20260.100.100.090.090.09-110,353
Feb 25, 20260.090.090.090.090.09-2.17%51,100
Feb 24, 20260.090.090.090.090.091.10%186,320
Feb 23, 20260.090.090.090.090.09-1.09%74,405
Feb 22, 20260.090.090.090.090.09-1.08%163,649
Feb 19, 20260.100.100.090.090.09-2.11%113,442
Feb 18, 20260.100.100.090.100.10-2.06%165,303
Feb 17, 20260.100.100.100.100.10-3.00%148,104
Feb 16, 20260.100.100.100.100.105.26%273,790
Feb 15, 20260.100.100.100.100.101.06%312,812
Feb 12, 20260.090.100.090.090.091.08%241,552
Feb 11, 20260.090.090.090.090.09-183,465
Feb 10, 20260.090.090.090.090.09-194,168
Feb 9, 20260.090.090.090.090.093.33%428,884
Feb 8, 20260.090.090.090.090.092.27%101,977
Feb 5, 20260.090.090.090.090.09-639,609
Feb 4, 20260.090.090.090.090.09-1.12%667,697
Feb 3, 20260.090.090.090.090.09-134,990
Feb 2, 20260.090.090.090.090.091.14%107,713
Feb 1, 20260.090.090.090.090.09-2.22%49,826
Jan 29, 20260.090.090.090.090.09-45,294
Jan 28, 20260.090.090.090.090.091.12%48,350
Jan 27, 20260.090.090.090.090.09-2.20%13,600
Jan 26, 20260.090.090.090.090.091.11%110,565
Jan 25, 20260.090.090.090.090.091.12%11,374
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