Skip to main content
Barka Desalination Company SAOG (MSM:BRDE)
Oman flag Oman · Delayed Price · Currency is OMR
0.144
0.00 (0.00%)
At close: Dec 4, 2025

MSM:BRDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.140.140.140.140.14-11,200
Dec 3, 20250.150.150.140.140.14-1.37%75,408
Dec 2, 20250.150.150.150.150.151.39%186,700
Dec 1, 20250.140.140.140.140.141.41%3,000
Nov 30, 20250.140.140.140.140.14-1.39%10,615
Nov 25, 20250.140.140.140.140.14--
Nov 24, 20250.140.140.140.140.140.70%11,100
Nov 23, 20250.140.140.140.140.14--
Nov 20, 20250.140.140.140.140.14--
Nov 19, 20250.140.140.140.140.141.42%2,000
Nov 18, 20250.140.140.140.140.14--
Nov 17, 20250.140.140.140.140.14-4.08%10,000
Nov 16, 20250.150.150.150.150.15--
Nov 13, 20250.150.150.150.150.15-108,800
Nov 12, 20250.150.150.150.150.15-0.68%26,200
Nov 11, 20250.140.150.140.150.15-70,088
Nov 10, 20250.150.150.150.150.152.07%24,400
Nov 9, 20250.140.150.140.150.152.11%61,600
Nov 6, 20250.140.140.140.140.14--
Nov 5, 20250.140.140.140.140.14-2.74%10,000
Nov 4, 20250.140.150.140.150.154.29%72,786
Nov 3, 20250.150.150.140.140.14-6.67%65,139
Nov 2, 20250.150.150.150.150.140.67%154,050
Oct 30, 20250.140.150.140.150.144.20%157,647
Oct 29, 20250.140.140.140.140.140.70%10,000
Oct 28, 20250.140.140.140.140.14-5,000
Oct 27, 20250.140.140.140.140.14-17,767
Oct 26, 20250.140.140.140.140.14-2.07%5,000
Oct 23, 20250.150.150.140.150.141.40%23,485
Oct 22, 20250.150.150.140.140.141.42%13,036
Oct 21, 20250.140.140.140.140.14--
Oct 20, 20250.140.140.140.140.14--
Oct 19, 20250.140.140.140.140.140.71%3,800
Oct 16, 20250.140.140.140.140.130.72%107,800
Oct 15, 20250.140.140.140.140.13-12,200
Oct 14, 20250.130.130.130.140.13--
Oct 13, 20250.140.140.140.140.13-0.71%38,500
Oct 12, 20250.130.130.130.140.13--
Oct 9, 20250.130.130.130.140.13--
Oct 8, 20250.140.140.140.140.132.19%10,000
Oct 7, 20250.130.130.130.140.13--
Oct 6, 20250.140.140.140.140.13-1,500
Oct 5, 20250.140.140.140.140.13-4,000
Oct 2, 20250.130.130.130.140.13--
Oct 1, 20250.140.140.140.140.13-19,700
Sep 30, 20250.140.140.140.140.132.24%5,000
Sep 29, 20250.130.130.130.130.13-11,000
Sep 28, 20250.130.130.130.130.13--
Sep 25, 20250.130.130.130.130.13--
Sep 24, 20250.130.130.130.130.13--
Sep 23, 20250.130.130.130.130.132.29%85,266
Sep 22, 20250.130.130.130.130.13--
Sep 21, 20250.130.130.130.130.13-1.50%18,611
Sep 18, 20250.130.130.130.130.13--
Sep 17, 20250.130.140.130.130.13-2.21%31,475
Sep 16, 20250.140.140.140.140.13-5,755
Sep 15, 20250.140.140.140.140.13-700
Sep 14, 20250.140.140.140.140.13-1,000
Sep 11, 20250.140.140.140.140.130.74%5,000
Sep 10, 20250.130.130.130.140.13--
Sep 9, 20250.140.140.140.140.13-2.88%31,800
Sep 8, 20250.140.140.140.140.132.21%335
Sep 4, 20250.130.130.130.140.13--
Sep 3, 20250.140.140.140.140.13-25,100
Sep 2, 20250.140.140.140.140.13-9,000
Sep 1, 20250.130.130.130.140.13--
Aug 31, 20250.130.130.130.140.13--
Aug 28, 20250.130.140.130.140.132.26%4,009
Aug 27, 20250.130.130.130.130.13-33,650
Aug 26, 20250.130.130.130.130.13-11,350
Aug 25, 20250.130.130.130.130.132.31%11,000
Aug 24, 20250.120.120.120.130.12--
Aug 21, 20250.120.120.120.130.12--
Aug 20, 20250.130.130.130.130.12-1.52%2,500
Aug 19, 20250.130.130.130.130.13--
Aug 18, 20250.130.130.130.130.13-3.65%1,300
Aug 17, 20250.140.140.140.140.133.79%6,000
Aug 14, 20250.130.130.130.130.13-0.75%200
Aug 13, 20250.140.140.130.130.130.76%2,800
Aug 12, 20250.130.130.130.130.130.76%3,900
Aug 11, 20250.140.140.130.130.13-4.38%6,500
Aug 10, 20250.140.140.140.140.133.79%10,000
Aug 7, 20250.130.130.130.130.13--
Aug 6, 20250.130.130.130.130.13-7.69%4,168
Aug 5, 20250.140.140.140.140.14--
Aug 4, 20250.130.140.130.140.145.93%6,100
Aug 3, 20250.130.130.130.140.13--
Jul 31, 20250.140.140.140.140.131.50%21,600
Jul 30, 20250.130.130.130.130.13--
Jul 29, 20250.130.130.130.130.130.76%3,397
Jul 28, 20250.130.130.130.130.13-19,780
Jul 27, 20250.130.130.130.130.13--
Jul 24, 20250.130.130.130.130.13-920
Jul 23, 20250.130.130.130.130.13-8,800
Jul 22, 20250.130.130.130.130.131.54%8,500
Jul 21, 20250.120.120.120.130.12--
Jul 20, 20250.130.130.130.130.12-1,700
Jul 17, 20250.130.130.130.130.12-0.76%66,538
Jul 16, 20250.130.130.130.130.133.15%2,400
Jul 15, 20250.130.130.130.130.12-0.78%200