Masafat for Specialised Transport Company (ASE:MSFT)
1.020
+0.060 (6.25%)
At close: Aug 23, 2026
ASE:MSFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | -1.03% | 46,193 |
| Aug 19, 2026 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 2.11% | 453,976 |
| Aug 18, 2026 | 0.95 | 0.97 | 0.90 | 0.95 | 0.95 | 1.06% | 906,692 |
| Aug 17, 2026 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | 5.62% | 248,944 |
| Aug 16, 2026 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -2.20% | 37,301 |
| Aug 13, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | -2.15% | 117,029 |
| Aug 12, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 2.20% | 280,272 |
| Aug 11, 2026 | 0.85 | 0.91 | 0.84 | 0.91 | 0.91 | 7.06% | 976,842 |
| Aug 10, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | - | 30,780 |
| Aug 9, 2026 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 2.41% | 9,238 |
| Aug 6, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.19% | 6,876 |
| Aug 5, 2026 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | - | 3,518 |
| Aug 4, 2026 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | -2.33% | 51,404 |
| Aug 3, 2026 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 19,772 |
| Aug 2, 2026 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 1.19% | 62,119 |
| Jul 30, 2026 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 1.20% | 11,841 |
| Jul 29, 2026 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -1.19% | 9,368 |
| Jul 28, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | - | 47,066 |
| Jul 27, 2026 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | 1.20% | 133,854 |
| Jul 26, 2026 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 6.41% | 236,289 |
| Jul 23, 2026 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | - | 11,292 |
| Jul 22, 2026 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 6,001 |
| Jul 21, 2026 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | - | 1,416 |
| Jul 20, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.28% | 1,728 |
| Jul 19, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 5,888 |
| Jul 16, 2026 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | - | 3,336 |
| Jul 15, 2026 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | - | 2,542 |
| Jul 14, 2026 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 1.28% | 13,967 |
| Jul 13, 2026 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | - | 17,757 |
| Jul 12, 2026 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | - | 255 |
| Jul 9, 2026 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | - | 1,269 |
| Jul 8, 2026 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | -1.27% | 5,265 |
| Jul 7, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 1,000 |
| Jul 6, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 500 |
| Jul 5, 2026 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 1.28% | 1,551 |
| Jul 2, 2026 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | - | 20,572 |
| Jul 1, 2026 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 3,556 |
| Jun 30, 2026 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | - | 2,732 |
| Jun 29, 2026 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 1.28% | 10,785 |
| Jun 28, 2026 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | - | 6,539 |
| Jun 25, 2026 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 4,856 |
| Jun 24, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 43,342 |
| Jun 23, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 6,884 |
| Jun 22, 2026 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 3,361 |
| Jun 21, 2026 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -1.25% | 19,063 |
| Jun 18, 2026 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | - | 551 |
| Jun 17, 2026 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 38,259 |
| Jun 15, 2026 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | -1.22% | 44,290 |
| Jun 14, 2026 | 0.81 | 0.84 | 0.80 | 0.82 | 0.82 | -1.20% | 7,928 |
| Jun 11, 2026 | 0.81 | 0.83 | 0.80 | 0.83 | 0.83 | 1.22% | 28,761 |