Skip to main content
logo
Al Anwar Ceramic Tiles Company SAOG (MSM:AACT)
Oman flag Oman · Delayed Price · Currency is OMR
0.1880
-0.0060 (-3.09%)
At close: Feb 19, 2026

MSM:AACT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 20260.190.190.180.190.19-3.09%502,286
Feb 18, 20260.200.200.190.190.19-99,138
Feb 17, 20260.190.190.190.190.19-103,363
Feb 16, 20260.200.200.190.190.19-0.51%13,320
Feb 15, 20260.200.200.200.200.20-2.50%34,404
Feb 12, 20260.200.200.190.200.20-1,716,628
Feb 11, 20260.200.200.200.200.201.01%846,046
Feb 10, 20260.200.200.200.200.200.51%175,869
Feb 9, 20260.200.200.200.200.201.03%249,649
Feb 8, 20260.200.200.190.200.200.52%569,395
Feb 5, 20260.190.200.190.190.190.52%347,830
Feb 4, 20260.190.190.190.190.191.05%1,310,151
Feb 3, 20260.190.190.190.190.19-210,935
Feb 2, 20260.190.190.190.190.193.24%28,713
Feb 1, 20260.190.190.190.190.19-1.60%1,373,583
Jan 29, 20260.190.190.190.190.19-2.59%3,214,807
Jan 28, 20260.200.200.190.190.19-2.53%250,125
Jan 27, 20260.200.200.200.200.20-1.00%3,214,504
Jan 26, 20260.200.200.200.200.20-63,515
Jan 25, 20260.200.200.200.200.20-0.50%99,692
Jan 22, 20260.200.200.200.200.200.50%1,287,075
Jan 21, 20260.200.200.200.200.20-22,950
Jan 20, 20260.200.200.200.200.203.63%1,036,878
Jan 19, 20260.190.200.190.190.19-195,339
Jan 14, 20260.200.200.190.190.19-120,260
Jan 13, 20260.210.210.190.190.19-8.53%1,384,273
Jan 12, 20260.210.220.210.210.212.93%1,735,589
Jan 11, 20260.200.210.200.210.212.50%213,083
Jan 8, 20260.200.200.200.200.20-1.48%936,580
Jan 7, 20260.200.200.200.200.202.53%1,100,951
Jan 6, 20260.200.200.190.200.202.06%181,996
Jan 5, 20260.190.190.190.190.192.11%1,797,897
Jan 4, 20260.190.190.190.190.191.60%229,563
Jan 1, 20260.190.190.190.190.190.54%250,872
Dec 31, 20250.190.190.180.190.192.20%1,793,534
Dec 30, 20250.180.180.180.180.180.55%101,100
Dec 29, 20250.180.180.180.180.181.12%732,445
Dec 28, 20250.180.180.180.180.181.13%350,420
Dec 25, 20250.180.180.180.180.181.72%807,050
Dec 24, 20250.180.180.170.170.17-126,665
Dec 23, 20250.180.180.170.170.17-1.69%22,000
Dec 22, 20250.180.180.170.180.181.14%12,159
Dec 21, 20250.180.180.170.180.18-1.69%870,070
Dec 18, 20250.180.180.180.180.18-1.66%324,498
Dec 17, 20250.180.180.180.180.18-2.16%99,460
Dec 16, 20250.180.190.180.190.19-0.54%409,344
Dec 15, 20250.190.190.190.190.190.54%504,098
Dec 14, 20250.180.190.180.190.193.93%933,246
Dec 11, 20250.180.180.180.180.180.56%444,935
Dec 10, 20250.180.180.180.180.181.14%103,900