Al Seer Marine Supplies and Equipment Company PJSC (ADX:ASM)
United Arab Emirates · Delayed Price · Currency is AED 3.290
-0.120 (-3.52%)
At close: Oct 9, 2025
ADX:ASM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 3.40 | 3.40 | 3.29 | 3.29 | 3.29 | -3.52% | 318,326 |
| Oct 8, 2025 | 3.40 | 3.54 | 3.37 | 3.41 | 3.41 | 1.79% | 1,318,698 |
| Oct 7, 2025 | 3.26 | 3.40 | 3.26 | 3.35 | 3.35 | 3.08% | 702,955 |
| Oct 6, 2025 | 3.22 | 3.29 | 3.22 | 3.25 | 3.25 | 1.25% | 175,129 |
| Oct 3, 2025 | 3.21 | 3.28 | 3.20 | 3.21 | 3.21 | - | 207,583 |
| Oct 2, 2025 | 3.21 | 3.24 | 3.21 | 3.21 | 3.21 | 0.31% | 56,902 |
| Oct 1, 2025 | 3.21 | 3.22 | 3.18 | 3.20 | 3.20 | - | 57,764 |
| Sep 30, 2025 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | -1.54% | 68,842 |
| Sep 29, 2025 | 3.24 | 3.29 | 3.24 | 3.25 | 3.25 | 0.31% | 85,527 |
| Sep 26, 2025 | 3.23 | 3.25 | 3.22 | 3.24 | 3.24 | 0.31% | 225,061 |
| Sep 25, 2025 | 3.28 | 3.30 | 3.23 | 3.23 | 3.23 | -1.82% | 75,908 |
| Sep 24, 2025 | 3.28 | 3.30 | 3.26 | 3.29 | 3.29 | -0.30% | 34,457 |
| Sep 23, 2025 | 3.25 | 3.38 | 3.25 | 3.30 | 3.30 | 1.54% | 937,746 |
| Sep 22, 2025 | 3.24 | 3.34 | 3.24 | 3.25 | 3.25 | -1.81% | 133,562 |
| Sep 19, 2025 | 3.46 | 3.46 | 3.31 | 3.31 | 3.31 | -4.89% | 2,616,612 |
| Sep 18, 2025 | 3.47 | 3.50 | 3.46 | 3.48 | 3.48 | 0.29% | 64,021 |
| Sep 17, 2025 | 3.57 | 3.62 | 3.46 | 3.47 | 3.47 | -2.80% | 240,758 |
| Sep 16, 2025 | 3.54 | 3.58 | 3.54 | 3.57 | 3.57 | 1.13% | 41,774 |
| Sep 15, 2025 | 3.49 | 3.57 | 3.49 | 3.53 | 3.53 | 1.73% | 84,591 |
| Sep 12, 2025 | 3.55 | 3.55 | 3.45 | 3.47 | 3.47 | -2.80% | 58,776 |
| Sep 11, 2025 | 3.53 | 3.60 | 3.53 | 3.57 | 3.57 | 1.42% | 134,421 |
| Sep 10, 2025 | 3.51 | 3.52 | 3.46 | 3.52 | 3.52 | -1.40% | 20,221 |
| Sep 9, 2025 | 3.47 | 3.57 | 3.47 | 3.57 | 3.57 | 3.18% | 69,219 |
| Sep 8, 2025 | 3.53 | 3.53 | 3.44 | 3.46 | 3.46 | -1.98% | 100,914 |
| Sep 4, 2025 | 3.49 | 3.54 | 3.49 | 3.53 | 3.53 | -0.28% | 16,349 |
| Sep 3, 2025 | 3.50 | 3.54 | 3.48 | 3.54 | 3.54 | 0.85% | 7,338 |
| Sep 2, 2025 | 3.44 | 3.54 | 3.41 | 3.51 | 3.51 | 0.86% | 52,493 |
| Sep 1, 2025 | 3.56 | 3.57 | 3.40 | 3.48 | 3.48 | -2.52% | 198,836 |
| Aug 29, 2025 | 3.63 | 3.63 | 3.57 | 3.57 | 3.57 | -1.38% | 84,787 |
| Aug 28, 2025 | 3.75 | 3.75 | 3.60 | 3.62 | 3.62 | -3.47% | 565,618 |
| Aug 27, 2025 | 3.73 | 3.75 | 3.68 | 3.75 | 3.75 | 0.54% | 157,906 |
| Aug 26, 2025 | 3.74 | 3.74 | 3.73 | 3.73 | 3.73 | -0.53% | 24,720 |
| Aug 25, 2025 | 3.78 | 3.78 | 3.74 | 3.75 | 3.75 | -0.79% | 62,411 |
| Aug 22, 2025 | 3.75 | 3.81 | 3.75 | 3.78 | 3.78 | 0.80% | 63,754 |
| Aug 21, 2025 | 3.75 | 3.82 | 3.75 | 3.75 | 3.75 | - | 370,055 |
| Aug 20, 2025 | 3.83 | 3.83 | 3.73 | 3.75 | 3.75 | -1.32% | 578,392 |
| Aug 19, 2025 | 3.70 | 3.82 | 3.70 | 3.80 | 3.80 | 2.98% | 506,681 |
| Aug 18, 2025 | 3.72 | 3.72 | 3.69 | 3.69 | 3.69 | -0.54% | 39,023 |
| Aug 15, 2025 | 3.76 | 3.80 | 3.71 | 3.71 | 3.71 | -2.37% | 71,792 |
| Aug 14, 2025 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | 2.43% | 318,559 |
| Aug 13, 2025 | 3.75 | 3.75 | 3.66 | 3.71 | 3.71 | -1.07% | 133,380 |
| Aug 12, 2025 | 3.74 | 3.79 | 3.72 | 3.75 | 3.75 | -1.06% | 116,870 |
| Aug 11, 2025 | 3.80 | 3.80 | 3.77 | 3.79 | 3.79 | -0.26% | 51,120 |
| Aug 8, 2025 | 3.82 | 3.82 | 3.75 | 3.80 | 3.80 | -0.52% | 278,400 |
| Aug 7, 2025 | 3.74 | 3.91 | 3.74 | 3.82 | 3.82 | 1.60% | 232,573 |
| Aug 6, 2025 | 3.78 | 3.78 | 3.73 | 3.76 | 3.76 | -0.53% | 58,614 |
| Aug 5, 2025 | 3.80 | 3.80 | 3.73 | 3.78 | 3.78 | 0.80% | 70,747 |
| Aug 4, 2025 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | 0.27% | 78,325 |
| Aug 1, 2025 | 3.82 | 3.82 | 3.73 | 3.74 | 3.74 | -3.61% | 217,956 |
| Jul 31, 2025 | 3.81 | 3.90 | 3.79 | 3.88 | 3.88 | 1.84% | 234,627 |