Al Seer Marine Supplies and Equipment Company PJSC (ADX:ASM)
United Arab Emirates · Delayed Price · Currency is AED 3.230
-0.060 (-1.82%)
At close: Sep 22, 2026
ADX:ASM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.28 | 3.29 | 3.22 | 3.23 | 3.23 | -1.82% | 1,557,353 |
| Sep 21, 2026 | 3.27 | 3.35 | 3.19 | 3.29 | 3.29 | 0.61% | 1,602,156 |
| Sep 18, 2026 | 3.37 | 3.41 | 3.26 | 3.27 | 3.27 | -2.97% | 2,735,099 |
| Sep 17, 2026 | 3.40 | 3.55 | 3.35 | 3.37 | 3.37 | -0.88% | 2,715,397 |
| Sep 16, 2026 | 3.50 | 3.74 | 3.40 | 3.40 | 3.40 | 0.89% | 13,794,933 |
| Sep 15, 2026 | 3.41 | 3.42 | 3.31 | 3.37 | 3.37 | -1.17% | 1,700,453 |
| Sep 14, 2026 | 3.31 | 3.55 | 3.29 | 3.41 | 3.41 | 3.33% | 6,726,012 |
| Sep 11, 2026 | 3.29 | 3.60 | 3.19 | 3.30 | 3.30 | 3.77% | 18,439,614 |
| Sep 10, 2026 | 2.77 | 3.18 | 2.77 | 3.18 | 3.18 | 14.80% | 17,684,096 |
| Sep 9, 2026 | 2.77 | 2.79 | 2.71 | 2.77 | 2.77 | 1.84% | 508,654 |
| Sep 8, 2026 | 2.70 | 2.87 | 2.70 | 2.72 | 2.72 | 1.49% | 3,451,189 |
| Sep 7, 2026 | 2.55 | 2.71 | 2.53 | 2.68 | 2.68 | 4.28% | 794,754 |
| Sep 4, 2026 | 2.61 | 2.65 | 2.55 | 2.57 | 2.57 | -2.65% | 370,377 |
| Sep 3, 2026 | 2.58 | 2.64 | 2.56 | 2.64 | 2.64 | 1.93% | 391,054 |
| Sep 2, 2026 | 2.69 | 2.69 | 2.59 | 2.59 | 2.59 | -4.07% | 650,772 |
| Sep 1, 2026 | 2.70 | 2.83 | 2.62 | 2.70 | 2.70 | -0.37% | 1,491,140 |
| Aug 31, 2026 | 2.75 | 2.77 | 2.65 | 2.71 | 2.71 | -1.81% | 435,057 |
| Aug 27, 2026 | 2.85 | 2.85 | 2.75 | 2.76 | 2.76 | 0.36% | 1,523,965 |
| Aug 26, 2026 | 2.81 | 2.84 | 2.69 | 2.75 | 2.75 | -2.14% | 794,171 |
| Aug 25, 2026 | 2.80 | 2.91 | 2.76 | 2.81 | 2.81 | 0.36% | 2,393,024 |
| Aug 24, 2026 | 2.91 | 2.92 | 2.79 | 2.80 | 2.80 | -1.41% | 2,516,349 |
| Aug 21, 2026 | 2.80 | 2.84 | 2.64 | 2.84 | 2.84 | 2.53% | 5,040,612 |
| Aug 20, 2026 | 2.80 | 2.98 | 2.75 | 2.77 | 2.77 | 0.36% | 12,808,831 |
| Aug 19, 2026 | 2.41 | 2.76 | 2.38 | 2.76 | 2.76 | 15.00% | 6,007,111 |
| Aug 18, 2026 | 2.36 | 2.62 | 2.27 | 2.40 | 2.40 | 5.26% | 6,021,850 |
| Aug 17, 2026 | 2.15 | 2.28 | 2.15 | 2.28 | 2.28 | 14.57% | 1,978,953 |
| Aug 14, 2026 | 1.91 | 2.04 | 1.91 | 1.99 | 1.99 | 4.74% | 1,986,391 |
| Aug 13, 2026 | 1.86 | 1.93 | 1.85 | 1.90 | 1.90 | 1.60% | 680,872 |
| Aug 12, 2026 | 1.86 | 1.90 | 1.80 | 1.87 | 1.87 | 1.08% | 893,064 |
| Aug 11, 2026 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -1.07% | 148,273 |
| Aug 10, 2026 | 1.90 | 1.92 | 1.85 | 1.87 | 1.87 | -2.09% | 451,408 |
| Aug 7, 2026 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | -2.05% | 177,693 |
| Aug 6, 2026 | 1.96 | 1.99 | 1.94 | 1.95 | 1.95 | - | 72,134 |
| Aug 5, 2026 | 1.96 | 1.99 | 1.94 | 1.95 | 1.95 | - | 421,181 |
| Aug 4, 2026 | 1.94 | 1.97 | 1.92 | 1.95 | 1.95 | - | 278,658 |
| Aug 3, 2026 | 1.90 | 1.96 | 1.90 | 1.95 | 1.95 | 3.17% | 307,715 |
| Jul 31, 2026 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -0.53% | 24,558 |
| Jul 30, 2026 | 1.85 | 1.91 | 1.84 | 1.90 | 1.90 | 2.15% | 175,601 |
| Jul 29, 2026 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -1.59% | 63,548 |
| Jul 28, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | -1.05% | 85,092 |
| Jul 27, 2026 | 1.92 | 1.95 | 1.91 | 1.91 | 1.91 | 0.53% | 115,498 |
| Jul 24, 2026 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | -1.04% | 32,766 |
| Jul 23, 2026 | 1.91 | 1.95 | 1.88 | 1.92 | 1.92 | - | 232,633 |
| Jul 22, 2026 | 1.92 | 1.96 | 1.91 | 1.92 | 1.92 | 0.52% | 344,926 |
| Jul 21, 2026 | 1.93 | 1.97 | 1.89 | 1.91 | 1.91 | -1.55% | 444,291 |
| Jul 20, 2026 | 1.98 | 1.98 | 1.92 | 1.94 | 1.94 | -2.51% | 95,988 |
| Jul 17, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 1.53% | 53,167 |
| Jul 16, 2026 | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | -0.51% | 45,409 |
| Jul 15, 2026 | 2.00 | 2.02 | 1.96 | 1.97 | 1.97 | -1.99% | 140,006 |
| Jul 14, 2026 | 2.01 | 2.03 | 2.00 | 2.01 | 2.01 | -0.50% | 13,390 |