Asian Marine Services PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.32	1.32	1.29	1.31	-	-0.76%	122,300
Jun 25, 2026	1.31	1.33	1.30	1.32	1.32	1.54%	398,600
Jun 24, 2026	1.34	1.34	1.30	1.30	1.30	-2.99%	815,100
Jun 23, 2026	1.34	1.35	1.33	1.34	1.34	-	109,601
Jun 22, 2026	1.34	1.35	1.34	1.34	1.34	-	87,800
Jun 19, 2026	1.34	1.34	1.33	1.34	1.34	-	110,900
Jun 18, 2026	1.35	1.35	1.33	1.34	1.34	-0.74%	64,400
Jun 17, 2026	1.34	1.35	1.30	1.35	1.35	1.50%	190,100
Jun 16, 2026	1.33	1.35	1.32	1.33	1.33	-	111,501
Jun 15, 2026	1.35	1.35	1.32	1.33	1.33	-0.75%	284,200
Jun 12, 2026	1.37	1.38	1.34	1.34	1.34	-	99,810
Jun 11, 2026	1.34	1.38	1.34	1.34	1.34	-2.19%	82,400
Jun 10, 2026	1.38	1.39	1.35	1.37	1.37	-0.72%	73,651
Jun 9, 2026	1.39	1.39	1.38	1.38	1.38	-	3,800
Jun 8, 2026	1.38	1.40	1.36	1.38	1.38	0.73%	20,508
Jun 5, 2026	1.37	1.38	1.36	1.37	1.37	0.74%	21,804
Jun 4, 2026	1.37	1.37	1.32	1.36	1.36	-0.73%	79,500
Jun 2, 2026	1.34	1.37	1.34	1.37	1.37	0.74%	146,550
May 29, 2026	1.38	1.42	1.36	1.36	1.36	-	230,900
May 28, 2026	1.39	1.40	1.34	1.36	1.36	-1.45%	181,400
May 27, 2026	1.40	1.42	1.37	1.38	1.38	-	67,100
May 26, 2026	1.40	1.40	1.38	1.38	1.38	-	15,000
May 25, 2026	1.40	1.40	1.38	1.38	1.38	-0.72%	47,800
May 22, 2026	1.37	1.45	1.37	1.39	1.39	2.21%	210,950
May 21, 2026	1.32	1.37	1.32	1.36	1.36	3.82%	51,809
May 20, 2026	1.39	1.39	1.30	1.31	1.31	-5.07%	627,805
May 19, 2026	1.39	1.40	1.36	1.38	1.38	-0.72%	140,700
May 18, 2026	1.39	1.40	1.37	1.39	1.39	-0.71%	180,400
May 15, 2026	1.44	1.45	1.38	1.40	1.40	-2.10%	248,111
May 14, 2026	1.44	1.44	1.41	1.43	1.43	1.42%	20,500
May 13, 2026	1.43	1.43	1.39	1.41	1.41	-1.40%	146,013
May 12, 2026	1.42	1.43	1.41	1.43	1.43	0.70%	94,100
May 11, 2026	1.45	1.45	1.41	1.42	1.42	-0.70%	235,900
May 8, 2026	1.46	1.46	1.42	1.43	1.43	0.70%	133,500
May 7, 2026	1.45	1.45	1.42	1.42	1.42	-0.70%	185,100
May 6, 2026	1.44	1.46	1.41	1.43	1.43	-	96,900
May 5, 2026	1.44	1.44	1.42	1.43	1.43	-	51,900
Apr 30, 2026	1.45	1.46	1.43	1.43	1.43	-	34,700
Apr 29, 2026	1.44	1.46	1.42	1.43	1.43	-	121,601
Apr 28, 2026	1.43	1.43	1.42	1.43	1.43	-	8,600
Apr 27, 2026	1.45	1.45	1.42	1.43	1.43	-1.38%	21,800
Apr 24, 2026	1.45	1.45	1.44	1.45	1.45	-	3,100
Apr 23, 2026	1.44	1.45	1.42	1.45	1.45	-	26,810
Apr 22, 2026	1.44	1.45	1.41	1.45	1.45	0.69%	161,900
Apr 21, 2026	1.43	1.44	1.43	1.44	1.44	-	53,300
Apr 20, 2026	1.45	1.45	1.43	1.44	1.44	-1.37%	69,102
Apr 17, 2026	1.46	1.47	1.45	1.46	1.46	-	109,900
Apr 16, 2026	1.48	1.48	1.46	1.46	1.46	-1.35%	11,800
Apr 10, 2026	1.48	1.49	1.48	1.48	1.48	-	21,533
Apr 9, 2026	1.48	1.48	1.46	1.48	1.48	0.68%	35,902