Skip to main content
logo
Al Seer Marine Supplies and Equipment Company PJSC (ADX:ASM)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.600
0.00 (0.00%)
At close: Jan 19, 2026

ADX:ASM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20262.602.642.562.602.600.39%380,863
Jan 15, 20262.532.602.532.592.593.60%436,505
Jan 14, 20262.702.722.432.502.50-7.41%1,476,695
Jan 13, 20262.732.762.702.702.70-0.37%510,012
Jan 12, 20262.732.742.692.712.71-0.37%167,928
Jan 9, 20262.712.772.712.722.72-333,921
Jan 8, 20262.732.802.712.722.72-0.73%533,822
Jan 7, 20262.792.812.732.742.74-1.44%577,051
Jan 6, 20262.632.932.632.782.786.11%2,907,069
Jan 5, 20262.692.692.612.622.62-2.96%127,922
Jan 2, 20262.732.732.692.702.70-0.74%197,992
Dec 31, 20252.712.822.712.722.721.49%689,430
Dec 30, 20252.812.822.632.682.68-4.29%753,259
Dec 29, 20252.842.902.792.802.80-1.41%1,913,306
Dec 26, 20252.742.862.692.842.845.19%2,424,258
Dec 25, 20252.552.812.522.702.705.47%2,980,247
Dec 24, 20252.552.652.522.562.560.39%1,018,662
Dec 23, 20252.512.672.482.552.550.79%1,207,801
Dec 22, 20252.522.652.472.532.53-695,545
Dec 19, 20252.592.592.482.532.53-2.69%722,690
Dec 18, 20252.612.622.582.602.600.39%221,318
Dec 17, 20252.642.662.592.592.59-2.26%82,269
Dec 16, 20252.662.662.622.652.65-0.75%90,986
Dec 15, 20252.692.712.672.672.67-0.37%89,253
Dec 12, 20252.672.772.672.682.680.75%177,087
Dec 11, 20252.752.772.612.662.66-3.62%367,829
Dec 10, 20252.832.872.762.762.76-2.47%314,216
Dec 9, 20252.702.882.702.832.835.20%565,643
Dec 8, 20252.692.722.672.692.690.75%167,099
Dec 5, 20252.792.792.672.672.67-4.30%426,469
Dec 4, 20252.572.832.522.792.798.14%1,737,174
Dec 3, 20252.592.602.562.582.58-289,198
Nov 28, 20252.552.612.542.582.581.57%488,655
Nov 27, 20252.562.572.532.542.54-1.17%248,727
Nov 26, 20252.562.592.552.572.57-123,355
Nov 25, 20252.582.642.552.572.57-0.77%677,246
Nov 24, 20252.662.662.562.592.59-2.26%339,406
Nov 21, 20252.732.732.632.652.65-3.64%586,798
Nov 20, 20252.692.782.662.752.751.85%464,934
Nov 19, 20252.752.752.672.702.70-1.82%275,190
Nov 18, 20252.752.792.662.752.75-561,690
Nov 17, 20252.792.852.752.752.75-1.79%271,909
Nov 14, 20252.832.872.752.802.80-1.41%324,185
Nov 13, 20252.922.972.822.842.84-2.74%349,047
Nov 12, 20252.963.032.922.922.92-1.02%682,904
Nov 11, 20252.973.002.932.952.95-1.01%414,837
Nov 10, 20252.942.992.942.982.981.71%361,603
Nov 7, 20252.912.962.902.932.930.69%231,377
Nov 6, 20252.892.912.882.912.910.34%69,511
Nov 5, 20252.952.952.892.902.90-1.69%126,849