Al Seer Marine Supplies and Equipment Company PJSC (ADX:ASM)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
3.050
-0.010 (-0.33%)
At close: Oct 30, 2025

ADX:ASM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253.073.073.013.053.05-0.33%142,841
Oct 29, 20253.113.113.043.063.06-1.29%466,843
Oct 28, 20253.153.153.093.103.10-1.27%312,581
Oct 27, 20253.193.223.113.143.14-1.26%489,796
Oct 24, 20253.173.253.153.183.180.95%1,751,440
Oct 23, 20253.163.173.143.153.15-0.63%111,943
Oct 22, 20253.183.203.163.173.17-589,864
Oct 21, 20253.173.233.163.173.170.32%182,012
Oct 20, 20253.203.213.143.163.16-1.86%249,110
Oct 17, 20253.203.233.173.223.220.94%141,915
Oct 16, 20253.233.273.153.193.19-1.24%748,321
Oct 15, 20253.243.273.233.233.23-0.62%139,427
Oct 14, 20253.273.283.253.253.25-1.22%108,444
Oct 13, 20253.243.313.203.293.291.23%476,572
Oct 10, 20253.303.313.253.253.25-1.22%257,471
Oct 9, 20253.403.403.293.293.29-3.52%318,326
Oct 8, 20253.403.543.373.413.411.79%1,318,698
Oct 7, 20253.263.403.263.353.353.08%702,955
Oct 6, 20253.223.293.223.253.251.25%175,129
Oct 3, 20253.213.283.203.213.21-207,583
Oct 2, 20253.213.243.213.213.210.31%56,902
Oct 1, 20253.213.223.183.203.20-57,764
Sep 30, 20253.253.253.203.203.20-1.54%68,842
Sep 29, 20253.243.293.243.253.250.31%85,527
Sep 26, 20253.233.253.223.243.240.31%225,061
Sep 25, 20253.283.303.233.233.23-1.82%75,908
Sep 24, 20253.283.303.263.293.29-0.30%34,457
Sep 23, 20253.253.383.253.303.301.54%937,746
Sep 22, 20253.243.343.243.253.25-1.81%133,562
Sep 19, 20253.463.463.313.313.31-4.89%2,616,612
Sep 18, 20253.473.503.463.483.480.29%64,021
Sep 17, 20253.573.623.463.473.47-2.80%240,758
Sep 16, 20253.543.583.543.573.571.13%41,774
Sep 15, 20253.493.573.493.533.531.73%84,591
Sep 12, 20253.553.553.453.473.47-2.80%58,776
Sep 11, 20253.533.603.533.573.571.42%134,421
Sep 10, 20253.513.523.463.523.52-1.40%20,221
Sep 9, 20253.473.573.473.573.573.18%69,219
Sep 8, 20253.533.533.443.463.46-1.98%100,914
Sep 4, 20253.493.543.493.533.53-0.28%16,349
Sep 3, 20253.503.543.483.543.540.85%7,338
Sep 2, 20253.443.543.413.513.510.86%52,493
Sep 1, 20253.563.573.403.483.48-2.52%198,836
Aug 29, 20253.633.633.573.573.57-1.38%84,787
Aug 28, 20253.753.753.603.623.62-3.47%565,618
Aug 27, 20253.733.753.683.753.750.54%157,906
Aug 26, 20253.743.743.733.733.73-0.53%24,720
Aug 25, 20253.783.783.743.753.75-0.79%62,411
Aug 22, 20253.753.813.753.783.780.80%63,754
Aug 21, 20253.753.823.753.753.75-370,055