Masafat for Specialised Transport Company (ASE:MSFT)
0.7500
-0.0100 (-1.32%)
At close: Oct 30, 2025
ASE:MSFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 5,728 |
| Oct 29, 2025 | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | - | 79,775 |
| Oct 28, 2025 | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | - | 39,262 |
| Oct 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1,180 |
| Oct 26, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | - | 27,354 |
| Oct 23, 2025 | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | -1.30% | 65,212 |
| Oct 22, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | - | 2,876 |
| Oct 21, 2025 | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | - | 69,231 |
| Oct 20, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | 1.32% | 30,183 |
| Oct 19, 2025 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -3.80% | 60,727 |
| Oct 16, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 2.60% | 182,910 |
| Oct 15, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | - | 78,290 |
| Oct 14, 2025 | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -1.28% | 145,405 |
| Oct 13, 2025 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | -2.50% | 66,739 |
| Oct 12, 2025 | 0.81 | 0.82 | 0.78 | 0.80 | 0.80 | -1.23% | 84,528 |
| Oct 9, 2025 | 0.81 | 0.83 | 0.79 | 0.81 | 0.81 | - | 226,339 |
| Oct 8, 2025 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | 6.58% | 350,374 |
| Oct 7, 2025 | 0.77 | 0.79 | 0.76 | 0.76 | 0.76 | -3.80% | 85,032 |
| Oct 6, 2025 | 0.76 | 0.79 | 0.75 | 0.79 | 0.79 | 3.95% | 191,352 |
| Oct 5, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | - | 14,375 |
| Oct 2, 2025 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | -1.30% | 9,925 |
| Oct 1, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 1.32% | 26,843 |
| Sep 30, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | - | 47,947 |
| Sep 29, 2025 | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | -1.30% | 56,879 |
| Sep 28, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | - | 4,579 |
| Sep 25, 2025 | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | -1.28% | 18,380 |
| Sep 24, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | 1.30% | 16,005 |
| Sep 23, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -2.53% | 20,332 |
| Sep 22, 2025 | 0.78 | 0.79 | 0.75 | 0.79 | 0.79 | 1.28% | 89,286 |
| Sep 21, 2025 | 0.79 | 0.79 | 0.76 | 0.78 | 0.78 | -1.27% | 20,260 |
| Sep 18, 2025 | 0.81 | 0.83 | 0.78 | 0.79 | 0.79 | -1.25% | 450,985 |
| Sep 17, 2025 | 0.79 | 0.81 | 0.78 | 0.80 | 0.80 | 3.90% | 628,826 |
| Sep 16, 2025 | 0.72 | 0.78 | 0.71 | 0.77 | 0.77 | 4.05% | 335,584 |
| Sep 15, 2025 | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | 2.78% | 34,928 |
| Sep 14, 2025 | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -1.37% | 70,933 |
| Sep 11, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | -1.35% | 51,735 |
| Sep 10, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 1.37% | 14,029 |
| Sep 9, 2025 | 0.75 | 0.76 | 0.72 | 0.73 | 0.73 | -3.95% | 40,087 |
| Sep 8, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -1.30% | 15,195 |
| Sep 7, 2025 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 1.32% | 26,873 |
| Sep 3, 2025 | 0.74 | 0.79 | 0.74 | 0.76 | 0.76 | 1.33% | 357,824 |
| Sep 2, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | - | 75,908 |
| Sep 1, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 2.74% | 139,309 |
| Aug 31, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | - | 28,067 |
| Aug 28, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | - | 26,904 |
| Aug 27, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 2.82% | 90,392 |
| Aug 26, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 1.43% | 14,912 |
| Aug 25, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | -1.41% | 31,178 |
| Aug 24, 2025 | 0.69 | 0.72 | 0.69 | 0.71 | 0.71 | 1.43% | 43,905 |
| Aug 21, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 1.45% | 22,150 |