Skip to main content
logo
Al Seer Marine Supplies and Equipment Company PJSC (ADX:ASM)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.900
+0.030 (1.60%)
At close: Aug 13, 2026

ADX:ASM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20261.861.931.851.901.901.60%680,872
Aug 12, 20261.861.901.801.871.871.08%893,064
Aug 11, 20261.871.881.851.851.85-1.07%148,273
Aug 10, 20261.901.921.851.871.87-2.09%451,408
Aug 7, 20261.951.951.901.911.91-2.05%177,693
Aug 6, 20261.961.991.941.951.95-72,134
Aug 5, 20261.961.991.941.951.95-421,181
Aug 4, 20261.941.971.921.951.95-278,658
Aug 3, 20261.901.961.901.951.953.17%307,715
Jul 31, 20261.901.911.891.891.89-0.53%24,558
Jul 30, 20261.851.911.841.901.902.15%175,601
Jul 29, 20261.871.881.861.861.86-1.59%63,548
Jul 28, 20261.901.901.871.891.89-1.05%85,092
Jul 27, 20261.921.951.911.911.910.53%115,498
Jul 24, 20261.911.911.881.901.90-1.04%32,766
Jul 23, 20261.911.951.881.921.92-232,633
Jul 22, 20261.921.961.911.921.920.52%344,926
Jul 21, 20261.931.971.891.911.91-1.55%444,291
Jul 20, 20261.981.981.921.941.94-2.51%95,988
Jul 17, 20261.951.991.951.991.991.53%53,167
Jul 16, 20261.981.991.961.961.96-0.51%45,409
Jul 15, 20262.002.021.961.971.97-1.99%140,006
Jul 14, 20262.012.032.002.012.01-0.50%13,390
Jul 13, 20262.032.052.022.022.02-0.98%5,795
Jul 10, 20262.052.072.032.042.04-48,250
Jul 9, 20262.012.041.992.042.040.99%43,082
Jul 8, 20262.062.061.972.022.02-2.42%218,997
Jul 7, 20262.082.082.052.072.07-0.48%87,335
Jul 6, 20262.062.092.052.082.080.48%86,816
Jul 3, 20262.062.092.032.072.070.98%205,978
Jul 2, 20262.092.092.012.052.05-2.38%898,114
Jul 1, 20262.142.142.102.102.10-1.41%41,129
Jun 30, 20262.182.182.132.132.13-1.84%124,378
Jun 29, 20262.152.172.122.172.170.46%75,214
Jun 26, 20262.182.192.152.162.16-1.37%15,149
Jun 25, 20262.202.232.172.192.19-0.45%196,910
Jun 24, 20262.202.242.182.202.20-0.45%172,668
Jun 23, 20262.222.252.202.212.21-0.45%65,553
Jun 22, 20262.212.242.212.222.220.91%126,660
Jun 19, 20262.262.262.202.202.20-3.08%345,750
Jun 18, 20262.292.352.272.272.27-1.30%919,220
Jun 17, 20262.302.332.272.302.30-534,412
Jun 16, 20262.232.352.202.302.305.02%1,642,275
Jun 12, 20262.052.242.052.192.198.42%534,864
Jun 11, 20262.062.062.022.022.02-1.94%80,048
Jun 10, 20262.092.102.062.062.06-2.83%198,701
Jun 9, 20262.092.132.092.122.121.92%214,587
Jun 8, 20262.082.092.042.082.08-0.48%78,449
Jun 5, 20262.142.142.092.092.09-2.79%228,885
Jun 4, 20262.132.172.132.152.150.94%225,304