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
2.190
+0.170 (8.42%)
At close: Jun 12, 2026

ADX:ASM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 3, 20262.182.282.112.132.13-0.93%1,481,817
Jun 2, 20262.042.302.042.152.155.39%3,167,978
Jun 1, 20262.032.042.002.042.040.49%347,349
May 25, 20262.022.092.012.032.032.01%355,453
May 22, 20261.912.001.911.991.994.19%256,008
May 21, 20261.911.931.891.911.910.53%155,799
May 20, 20261.901.941.901.901.90-0.52%144,669
May 19, 20261.911.951.901.911.911.60%74,480
May 18, 20261.931.931.881.881.88-2.59%83,867
May 15, 20261.991.991.931.931.93-2.53%49,415
May 14, 20261.992.001.971.981.98-79,225
May 13, 20261.991.991.981.981.98-22,500
May 12, 20262.012.011.971.981.98-1.00%58,044
May 11, 20262.022.062.002.002.00-1.48%266,575
May 8, 20262.002.031.982.032.031.00%281,134
May 7, 20262.042.072.012.012.01-0.99%225,516
May 6, 20261.972.051.972.032.033.57%561,860
May 5, 20261.951.961.931.961.96-2.00%154,238
May 4, 20261.962.011.962.002.002.56%320,085
May 1, 20261.951.981.941.951.950.52%100,123
Apr 30, 20262.012.021.941.941.94-3.48%304,176
Apr 29, 20262.022.052.002.012.010.50%318,315
Apr 28, 20262.062.172.002.002.00-2.44%2,244,180
Apr 27, 20262.012.112.012.052.052.50%1,651,908
Apr 24, 20261.982.011.982.002.000.50%59,850
Apr 23, 20262.032.031.981.991.99-1.97%140,319
Apr 22, 20262.072.092.032.032.03-2.40%59,683
Apr 21, 20262.072.092.022.082.080.48%117,520
Apr 20, 20262.122.122.022.072.07-2.36%356,714
Apr 17, 20262.092.122.062.122.120.95%236,050
Apr 16, 20262.092.132.092.102.100.96%197,357
Apr 15, 20262.032.102.022.082.082.97%566,991
Apr 14, 20261.942.021.932.022.024.12%284,861
Apr 13, 20261.921.941.901.941.941.04%13,679
Apr 10, 20261.901.971.901.921.921.05%96,902
Apr 9, 20261.971.971.901.901.90-3.55%119,646
Apr 8, 20261.982.001.941.971.975.35%333,787
Apr 7, 20261.851.871.841.871.871.08%29,568
Apr 6, 20261.861.891.851.851.85-0.54%67,983
Apr 3, 20261.891.891.861.861.86-2.62%103,192
Apr 2, 20261.871.931.851.911.911.06%315,524
Apr 1, 20261.891.911.851.891.892.16%216,891
Mar 31, 20261.861.991.841.851.85-0.54%380,220