Muscat City Desalination Company SAOG (MSM:MCDE)
Oman · Delayed Price · Currency is OMR 0.1020
-0.0010 (-0.97%)
At close: Apr 16, 2026
MSM:MCDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 39,550 |
| Apr 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.83% | 85,000 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.95% | 10,590 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 43,294 |
| Apr 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.78% | 26,267 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 110,083 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.72% | 279,015 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.36% | 57,469 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 428,438 |
| Apr 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 6.67% | 524,063 |
| Apr 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 8.25% | 436,575 |
| Apr 1, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.43% | 159,500 |
| Mar 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.08% | 14,724 |
| Mar 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.09% | 34,363 |
| Mar 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 121,757 |
| Mar 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 19,106 |
| Mar 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.75% | 516,723 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.33% | 14,972 |
| Mar 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 30,528 |
| Mar 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 30,460 |
| Mar 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 42,649 |
| Mar 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,350 |
| Mar 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 16,000 |
| Mar 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 22,545 |
| Mar 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 16,726 |
| Mar 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.22% | 17,066 |
| Mar 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 12,431 |
| Mar 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.12% | 46,099 |
| Mar 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 1,870 |
| Mar 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 2, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 78,052 |
| Mar 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 101,500 |
| Feb 26, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 110,353 |
| Feb 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.17% | 51,100 |
| Feb 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.10% | 186,320 |
| Feb 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.09% | 74,405 |
| Feb 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.08% | 163,649 |
| Feb 19, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.11% | 113,442 |
| Feb 18, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.06% | 165,303 |
| Feb 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.00% | 148,104 |
| Feb 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 273,790 |
| Feb 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.06% | 312,812 |
| Feb 12, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.08% | 241,552 |
| Feb 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 183,465 |
| Feb 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 194,168 |
| Feb 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.33% | 428,884 |
| Feb 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 101,977 |
| Feb 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 639,609 |
| Feb 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.12% | 667,697 |
| Feb 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 134,990 |