Skip to main content
logo
Muscat City Desalination Company SAOG (MSM:MCDE)
Oman flag Oman · Delayed Price · Currency is OMR
0.0890
+0.0010 (1.14%)
At close: Jul 30, 2026

MSM:MCDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20260.090.090.090.090.091.14%30,000
Jul 29, 20260.090.090.090.090.09-2.22%2,700
Jul 28, 20260.090.090.090.090.09--
Jul 27, 20260.090.090.090.090.092.27%198
Jul 26, 20260.090.090.090.090.09-23,350
Jul 23, 20260.090.090.090.090.09--
Jul 22, 20260.090.090.090.090.09--
Jul 21, 20260.090.090.090.090.09-8,000
Jul 20, 20260.090.090.090.090.09--
Jul 19, 20260.090.090.090.090.09-2.22%45,645
Jul 16, 20260.090.090.090.090.09--
Jul 15, 20260.090.090.090.090.09-3.23%2,501
Jul 14, 20260.090.090.090.090.093.33%1,231
Jul 13, 20260.090.090.090.090.09--
Jul 12, 20260.090.090.090.090.09-1.10%300
Jul 9, 20260.090.090.090.090.09-31,200
Jul 8, 20260.090.090.090.090.09--
Jul 7, 20260.090.090.090.090.09-4,900
Jul 6, 20260.090.090.090.090.09--
Jul 5, 20260.090.090.090.090.09-2.15%16,940
Jul 2, 20260.090.090.090.090.09--
Jul 1, 20260.090.090.090.090.091.09%29,877
Jun 30, 20260.090.090.090.090.09-1.08%44,052
Jun 29, 20260.090.090.090.090.093.33%6,000
Jun 28, 20260.090.090.090.090.09-19,800
Jun 25, 20260.090.090.090.090.09--
Jun 24, 20260.090.090.090.090.09--
Jun 23, 20260.090.090.090.090.09-16,626
Jun 22, 20260.090.090.090.090.09-1.10%71,288
Jun 21, 20260.090.090.090.090.09--
Jun 17, 20260.090.090.090.090.09-28,907
Jun 16, 20260.090.090.090.090.09-1.09%1,336
Jun 15, 20260.090.090.090.090.09-5,164
Jun 14, 20260.090.090.090.090.09-25,981
Jun 11, 20260.090.090.090.090.09-2.13%11,508
Jun 10, 20260.090.090.090.090.094.44%2,300
Jun 9, 20260.090.090.090.090.09--
Jun 8, 20260.090.100.090.090.09-1.10%73,332
Jun 7, 20260.090.090.090.090.09-2.15%189,258
Jun 4, 20260.090.090.090.090.09-1.06%10,500
Jun 3, 20260.100.100.090.090.09-79,000
Jun 2, 20260.090.090.090.090.09-1.05%10,738
Jun 1, 20260.090.100.090.100.102.15%11,985
May 31, 20260.100.100.090.090.09-4.12%65,530
May 25, 20260.100.100.100.100.102.11%60,403
May 24, 20260.090.100.090.100.101.06%34,961
May 21, 20260.090.100.090.090.094.44%60,191
May 20, 20260.090.090.090.090.09-5.26%86,478
May 19, 20260.100.100.100.100.10-5.00%54,465
May 18, 20260.100.100.100.100.10-3.16%5,500