Skip to main content
logo
Muscat City Desalination Company SAOG (MSM:MCDE)
Oman flag Oman · Delayed Price · Currency is OMR
0.0970
0.00 (0.00%)
At close: May 25, 2026

MSM:MCDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 17, 20260.100.110.100.110.101.92%7,100
May 14, 20260.100.110.100.100.10-0.95%19,833
May 13, 20260.110.110.110.110.10-19,432
May 12, 20260.110.110.110.110.10-1.87%12,503
May 11, 20260.110.110.110.110.10-16,662
May 10, 20260.110.110.110.110.101.90%18,580
May 7, 20260.110.110.110.110.10-0.94%82,218
May 6, 20260.110.110.110.110.10-77,709
May 5, 20260.110.110.110.110.10-16,001
May 4, 20260.110.110.110.110.10-0.93%40,780
May 3, 20260.110.110.110.110.10-1.84%60,886
Apr 30, 20260.110.110.110.110.11-77,177
Apr 29, 20260.100.110.100.110.115.83%222,245
Apr 28, 20260.100.100.100.100.10-49,000
Apr 27, 20260.100.100.100.100.100.98%24,063
Apr 26, 20260.100.100.100.100.10-1.92%31,650
Apr 23, 20260.100.100.100.100.10-30,239
Apr 22, 20260.110.110.100.100.100.97%9,790
Apr 21, 20260.110.110.100.100.10-0.96%14,137
Apr 20, 20260.100.100.100.100.10-4,016
Apr 19, 20260.100.100.100.100.101.96%22,516
Apr 16, 20260.100.100.100.100.10-0.97%39,550
Apr 15, 20260.100.100.100.100.10-2.83%85,000
Apr 14, 20260.110.110.110.110.100.95%10,590
Apr 13, 20260.110.110.110.110.10-43,294
Apr 12, 20260.110.110.100.110.10-2.78%26,267
Apr 9, 20260.110.110.110.110.11-2.70%110,083
Apr 8, 20260.110.110.110.110.114.72%279,015
Apr 7, 20260.110.110.110.110.10-5.36%57,469
Apr 6, 20260.110.110.110.110.11-428,438
Apr 5, 20260.110.120.110.110.116.67%524,063
Apr 2, 20260.100.110.100.110.108.25%436,575
Apr 1, 20260.090.100.090.100.095.43%159,500
Mar 31, 20260.090.090.090.090.09-1.08%14,724
Mar 30, 20260.090.090.090.090.091.09%34,363
Mar 29, 20260.090.090.090.090.09-121,757
Mar 26, 20260.090.090.090.090.09-19,106
Mar 25, 20260.090.090.090.090.095.75%516,723
Mar 24, 20260.090.090.090.090.08-3.33%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