Muscat City Desalination Company SAOG (MSM:MCDE)
Oman · Delayed Price · Currency is OMR 0.1050
-0.0010 (-0.94%)
At close: May 7, 2026
MSM:MCDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 82,218 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 77,709 |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 16,001 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 40,780 |
| May 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | 60,886 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 77,177 |
| Apr 29, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.83% | 222,245 |
| Apr 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 49,000 |
| Apr 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.98% | 24,063 |
| Apr 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.92% | 31,650 |
| Apr 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 30,239 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.97% | 9,790 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.96% | 14,137 |
| Apr 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,016 |
| Apr 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.96% | 22,516 |
| 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 |