Al Seer Marine Supplies and Equipment Company PJSC (ADX:ASM)
United Arab Emirates · Delayed Price · Currency is AED 3.800
-0.020 (-0.52%)
At close: Aug 8, 2025, 2:44 PM GST
Six Flags Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.82 | 3.82 | 3.75 | 3.80 | - | -0.52% | 278,400 |
| Aug 7, 2025 | 3.74 | 3.91 | 3.74 | 3.82 | - | 1.60% | 232,573 |
| Aug 6, 2025 | 3.78 | 3.78 | 3.73 | 3.76 | - | -0.53% | 58,614 |
| Aug 5, 2025 | 3.80 | 3.80 | 3.73 | 3.78 | - | 0.80% | 70,747 |
| Aug 4, 2025 | 3.77 | 3.77 | 3.75 | 3.75 | - | 0.27% | 78,325 |
| Aug 1, 2025 | 3.82 | 3.82 | 3.73 | 3.74 | - | -3.61% | 217,956 |
| Jul 31, 2025 | 3.81 | 3.90 | 3.79 | 3.88 | - | 1.84% | 234,627 |
| Jul 30, 2025 | 3.84 | 3.88 | 3.80 | 3.81 | - | -1.80% | 93,128 |
| Jul 29, 2025 | 3.80 | 3.93 | 3.73 | 3.88 | - | 2.65% | 849,610 |
| Jul 28, 2025 | 3.85 | 3.86 | 3.77 | 3.78 | - | -2.33% | 125,870 |
| Jul 25, 2025 | 3.89 | 3.89 | 3.80 | 3.87 | - | 0.26% | 169,418 |
| Jul 24, 2025 | 3.79 | 3.99 | 3.78 | 3.86 | - | 1.85% | 1,023,158 |
| Jul 23, 2025 | 3.77 | 3.79 | 3.74 | 3.79 | - | 0.80% | 80,508 |
| Jul 22, 2025 | 3.74 | 3.78 | 3.74 | 3.76 | - | -1.05% | 133,517 |
| Jul 21, 2025 | 3.80 | 3.82 | 3.78 | 3.80 | - | -1.04% | 69,949 |
| Jul 18, 2025 | 3.79 | 3.85 | 3.78 | 3.84 | - | 2.40% | 368,996 |
| Jul 17, 2025 | 3.84 | 3.84 | 3.73 | 3.75 | - | -2.09% | 729,042 |
| Jul 16, 2025 | 3.91 | 3.91 | 3.83 | 3.83 | - | -1.79% | 181,037 |
| Jul 15, 2025 | 3.84 | 3.91 | 3.82 | 3.90 | - | 0.26% | 208,794 |
| Jul 14, 2025 | 3.94 | 3.94 | 3.85 | 3.89 | - | -0.51% | 115,944 |
| Jul 11, 2025 | 3.85 | 3.95 | 3.85 | 3.91 | - | 0.51% | 297,388 |
| Jul 10, 2025 | 3.87 | 3.94 | 3.82 | 3.89 | - | 0.52% | 614,447 |
| Jul 9, 2025 | 3.98 | 3.99 | 3.87 | 3.87 | - | -1.78% | 675,172 |
| Jul 8, 2025 | 4.08 | 4.08 | 3.94 | 3.94 | - | -2.23% | 673,958 |
| Jul 7, 2025 | 4.04 | 4.18 | 3.95 | 4.03 | - | -0.25% | 2,587,125 |
| Jul 4, 2025 | 4.06 | 4.13 | 3.89 | 4.04 | - | -0.25% | 3,516,316 |
| Jul 3, 2025 | 3.85 | 4.14 | 3.84 | 4.05 | - | 5.19% | 8,120,832 |
| Jul 2, 2025 | 3.72 | 3.93 | 3.70 | 3.85 | - | 5.77% | 4,250,537 |
| Jul 1, 2025 | 3.45 | 3.71 | 3.45 | 3.64 | - | 6.12% | 4,143,221 |
| Jun 30, 2025 | 3.42 | 3.54 | 3.42 | 3.43 | - | -0.29% | 395,431 |
| Jun 26, 2025 | 3.52 | 3.60 | 3.40 | 3.44 | - | -0.58% | 1,518,425 |
| Jun 25, 2025 | 3.31 | 3.58 | 3.28 | 3.46 | - | 5.81% | 2,504,848 |
| Jun 24, 2025 | 3.19 | 3.33 | 3.19 | 3.27 | - | 4.14% | 1,432,021 |
| Jun 23, 2025 | 3.10 | 3.17 | 3.10 | 3.14 | - | 0.32% | 472,613 |
| Jun 20, 2025 | 3.19 | 3.25 | 3.13 | 3.13 | - | -1.88% | 1,212,826 |
| Jun 19, 2025 | 3.18 | 3.25 | 3.06 | 3.19 | - | 0.63% | 2,148,535 |
| Jun 18, 2025 | 3.25 | 3.26 | 3.17 | 3.17 | - | -0.94% | 1,790,857 |
| Jun 17, 2025 | 3.29 | 3.37 | 3.20 | 3.20 | - | -2.14% | 2,746,599 |
| Jun 16, 2025 | 3.21 | 3.37 | 3.21 | 3.27 | - | 0.31% | 4,021,173 |
| Jun 13, 2025 | 3.21 | 3.35 | 3.20 | 3.26 | - | -7.91% | 3,062,470 |
| Jun 12, 2025 | 3.74 | 3.74 | 3.50 | 3.54 | - | -5.35% | 4,238,925 |
| Jun 11, 2025 | 3.50 | 3.84 | 3.49 | 3.74 | - | 7.16% | 6,938,392 |
| Jun 10, 2025 | 3.56 | 3.61 | 3.49 | 3.49 | - | -0.29% | 3,485,460 |
| Jun 9, 2025 | 3.39 | 3.62 | 3.38 | 3.50 | - | 2.34% | 3,617,155 |
| Jun 4, 2025 | 3.45 | 3.60 | 3.41 | 3.42 | - | -0.58% | 4,840,160 |
| Jun 3, 2025 | 3.55 | 3.55 | 3.35 | 3.44 | - | -1.99% | 4,210,296 |
| Jun 2, 2025 | 3.64 | 3.64 | 3.50 | 3.51 | - | -1.13% | 3,958,791 |
| May 30, 2025 | 3.61 | 3.64 | 3.31 | 3.55 | - | -1.66% | 4,353,499 |
| May 29, 2025 | 3.43 | 3.72 | 3.43 | 3.61 | - | 5.25% | 3,962,984 |
| May 28, 2025 | 3.45 | 3.53 | 3.30 | 3.43 | - | -0.58% | 4,333,125 |