Al Seer Marine Supplies and Equipment Company PJSC (ADX:ASM)
United Arab Emirates · Delayed Price · Currency is AED 1.990
+0.080 (4.19%)
At close: May 22, 2026
ADX:ASM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.91 | 2.00 | 1.91 | 1.99 | 1.99 | 4.19% | 256,008 |
| May 21, 2026 | 1.91 | 1.93 | 1.89 | 1.91 | 1.91 | 0.53% | 155,799 |
| May 20, 2026 | 1.90 | 1.94 | 1.90 | 1.90 | 1.90 | -0.52% | 144,669 |
| May 19, 2026 | 1.91 | 1.95 | 1.90 | 1.91 | 1.91 | 1.60% | 74,480 |
| May 18, 2026 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -2.59% | 83,867 |
| May 15, 2026 | 1.99 | 1.99 | 1.93 | 1.93 | 1.93 | -2.53% | 49,415 |
| May 14, 2026 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | - | 79,225 |
| May 13, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | - | 22,500 |
| May 12, 2026 | 2.01 | 2.01 | 1.97 | 1.98 | 1.98 | -1.00% | 58,044 |
| May 11, 2026 | 2.02 | 2.06 | 2.00 | 2.00 | 2.00 | -1.48% | 266,575 |
| May 8, 2026 | 2.00 | 2.03 | 1.98 | 2.03 | 2.03 | 1.00% | 281,134 |
| May 7, 2026 | 2.04 | 2.07 | 2.01 | 2.01 | 2.01 | -0.99% | 224,946 |
| May 6, 2026 | 1.97 | 2.05 | 1.97 | 2.03 | 2.03 | 3.57% | 561,860 |
| May 5, 2026 | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | -2.00% | 154,238 |
| May 4, 2026 | 1.96 | 2.01 | 1.96 | 2.00 | 2.00 | 2.56% | 320,085 |
| May 1, 2026 | 1.95 | 1.98 | 1.94 | 1.95 | 1.95 | 0.52% | 100,123 |
| Apr 30, 2026 | 2.01 | 2.02 | 1.94 | 1.94 | 1.94 | -3.48% | 304,176 |
| Apr 29, 2026 | 2.02 | 2.05 | 2.00 | 2.01 | 2.01 | 0.50% | 318,315 |
| Apr 28, 2026 | 2.06 | 2.17 | 2.00 | 2.00 | 2.00 | -2.44% | 2,244,180 |
| Apr 27, 2026 | 2.01 | 2.11 | 2.01 | 2.05 | 2.05 | 2.50% | 1,651,908 |
| Apr 24, 2026 | 1.98 | 2.01 | 1.98 | 2.00 | 2.00 | 0.50% | 59,850 |
| Apr 23, 2026 | 2.03 | 2.03 | 1.98 | 1.99 | 1.99 | -1.97% | 140,319 |
| Apr 22, 2026 | 2.07 | 2.09 | 2.03 | 2.03 | 2.03 | -2.40% | 59,683 |
| Apr 21, 2026 | 2.07 | 2.09 | 2.02 | 2.08 | 2.08 | 0.48% | 117,520 |
| Apr 20, 2026 | 2.12 | 2.12 | 2.02 | 2.07 | 2.07 | -2.36% | 356,714 |
| Apr 17, 2026 | 2.09 | 2.12 | 2.06 | 2.12 | 2.12 | 0.95% | 236,050 |
| Apr 16, 2026 | 2.09 | 2.13 | 2.09 | 2.10 | 2.10 | 0.96% | 197,357 |
| Apr 15, 2026 | 2.03 | 2.10 | 2.02 | 2.08 | 2.08 | 2.97% | 566,991 |
| Apr 14, 2026 | 1.94 | 2.02 | 1.93 | 2.02 | 2.02 | 4.12% | 284,861 |
| Apr 13, 2026 | 1.92 | 1.94 | 1.90 | 1.94 | 1.94 | 1.04% | 13,679 |
| Apr 10, 2026 | 1.90 | 1.97 | 1.90 | 1.92 | 1.92 | 1.05% | 96,902 |
| Apr 9, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -3.55% | 119,646 |
| Apr 8, 2026 | 1.98 | 2.00 | 1.94 | 1.97 | 1.97 | 5.35% | 333,787 |
| Apr 7, 2026 | 1.85 | 1.87 | 1.84 | 1.87 | 1.87 | 1.08% | 29,568 |
| Apr 6, 2026 | 1.86 | 1.89 | 1.85 | 1.85 | 1.85 | -0.54% | 67,983 |
| Apr 3, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -2.62% | 103,192 |
| Apr 2, 2026 | 1.87 | 1.93 | 1.85 | 1.91 | 1.91 | 1.06% | 315,524 |
| Apr 1, 2026 | 1.89 | 1.91 | 1.85 | 1.89 | 1.89 | 2.16% | 216,891 |
| Mar 31, 2026 | 1.86 | 1.99 | 1.84 | 1.85 | 1.85 | -0.54% | 380,220 |
| Mar 30, 2026 | 1.93 | 1.93 | 1.85 | 1.86 | 1.86 | -3.12% | 324,517 |
| Mar 27, 2026 | 1.96 | 1.96 | 1.91 | 1.92 | 1.92 | 0.52% | 26,526 |
| Mar 26, 2026 | 1.99 | 1.99 | 1.90 | 1.91 | 1.91 | -4.02% | 204,137 |
| Mar 25, 2026 | 1.97 | 2.00 | 1.96 | 1.99 | 1.99 | 2.58% | 160,930 |
| Mar 24, 2026 | 1.92 | 1.96 | 1.90 | 1.94 | 1.94 | 2.65% | 173,819 |
| Mar 23, 2026 | 1.85 | 1.90 | 1.84 | 1.89 | 1.89 | -2.07% | 28,489 |
| Mar 18, 2026 | 1.91 | 1.97 | 1.89 | 1.93 | 1.93 | 1.58% | 204,923 |
| Mar 17, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 2.15% | 96,305 |
| Mar 16, 2026 | 1.86 | 1.88 | 1.83 | 1.86 | 1.86 | -2.62% | 145,065 |
| Mar 13, 2026 | 1.91 | 1.92 | 1.87 | 1.91 | 1.91 | -0.52% | 152,321 |
| Mar 12, 2026 | 1.95 | 1.96 | 1.92 | 1.92 | 1.92 | -2.04% | 48,476 |