Muscat City Desalination Company SAOG (MSM:MCDE)
Oman · Delayed Price · Currency is OMR 0.0930
-0.0010 (-1.06%)
At close: Oct 4, 2026
MSM:MCDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.08% | 29,400 |
| Sep 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Sep 29, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 4.35% | 229,286 |
| Sep 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 400 |
| Sep 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.17% | 20,000 |
| Sep 24, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 1,432 |
| Sep 23, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 6.67% | 109,678 |
| Sep 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.23% | 13,351 |
| Sep 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.06% | 1,831 |
| Sep 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.08% | 1,031 |
| Sep 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.05% | 69,037 |
| Sep 16, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 66,000 |
| Sep 15, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.06% | 14,819 |
| Sep 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.08% | 578,924 |
| Sep 13, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 9.09% | 528,856 |
| Sep 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 20,000 |
| Sep 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.12% | 10,172 |
| Sep 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 580 |
| Sep 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.14% | 112,400 |
| Sep 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,031 |
| Sep 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 4,400 |
| Sep 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.12% | 24,425 |
| Sep 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.14% | 2,500 |
| Aug 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,031 |
| Aug 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 14,704 |
| Aug 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 9,000 |
| Aug 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,500 |
| Aug 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.22% | 3,676 |
| Aug 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.45% | 325 |
| Aug 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.14% | 118,464 |
| Aug 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.12% | 10,819 |
| Aug 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,500 |
| Aug 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 38,989 |
| Aug 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 10,000 |
| Aug 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 48,150 |
| Aug 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.30% | 18,368 |
| Aug 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,000 |
| Aug 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.11% | 580 |
| Aug 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.10% | 1,511 |
| Aug 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.11% | 5,000 |
| Aug 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.12% | 17,062 |
| Aug 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.14% | 30,000 |
| Jul 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.22% | 2,700 |
| Jul 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 198 |
| Jul 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 23,350 |
| Jul 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |