Skip to main content
logo
Al Anwar Ceramic Tiles Company SAOG (MSM:AACT)
Oman flag Oman · Delayed Price · Currency is OMR
0.1810
-0.0020 (-1.09%)
At close: May 13, 2026

MSM:AACT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20260.180.180.180.180.18-1.66%318,300
May 13, 20260.180.180.180.180.18-1.09%305,449
May 12, 20260.180.180.180.180.180.55%138,974
May 11, 20260.190.190.180.180.18-1.09%37,592
May 10, 20260.180.180.180.180.18-0.54%290,870
May 7, 20260.190.190.180.190.19-122,469
May 6, 20260.190.190.180.190.19-865,104
May 5, 20260.190.190.190.190.19-1.07%365,459
May 4, 20260.190.190.190.190.19-1.06%557,946
May 3, 20260.190.190.190.190.19-1.56%1,405,393
Apr 30, 20260.190.200.190.190.191.59%1,981,863
Apr 29, 20260.190.190.190.190.19-0.53%2,090,943
Apr 28, 20260.200.200.190.190.19-1.04%571,813
Apr 27, 20260.190.190.190.190.19-0.52%145,750
Apr 26, 20260.190.190.190.190.19-1.53%90,410
Apr 23, 20260.200.200.200.200.20-1.51%106,754
Apr 22, 20260.200.200.200.200.200.51%191,653
Apr 21, 20260.200.210.200.200.20-1.00%3,894,443
Apr 20, 20260.200.200.200.200.200.50%259,698
Apr 19, 20260.200.200.200.200.20-1.97%254,185
Apr 16, 20260.200.200.200.200.20-0.49%2,982,633
Apr 15, 20260.210.210.200.200.20-1.45%751,695
Apr 14, 20260.210.210.210.210.21-1.90%380,945
Apr 13, 20260.210.210.200.210.210.48%1,569,831
Apr 12, 20260.210.220.200.210.21-3.67%1,340,010
Apr 9, 20260.220.220.220.220.22-1.36%3,247,072
Apr 8, 20260.210.220.210.220.226.25%22,437,820
Apr 7, 20260.210.220.210.210.210.48%22,416,691
Apr 6, 20260.190.210.190.210.219.52%48,928,970
Apr 5, 20260.190.200.190.190.193.28%1,288,404
Apr 2, 20260.180.190.180.180.181.10%84,253
Apr 1, 20260.180.180.180.180.180.56%46,412
Mar 31, 20260.180.180.180.180.180.56%149,441
Mar 30, 20260.180.180.180.180.18-0.56%84,045
Mar 29, 20260.180.180.180.180.18-198,147
Mar 26, 20260.180.180.180.180.18-1.64%354,832
Mar 25, 20260.180.190.180.180.18-1.08%1,713,791
Mar 24, 20260.180.190.180.190.183.93%138,252
Mar 18, 20260.180.180.180.180.18-0.56%1,019,825
Mar 17, 20260.180.180.180.180.180.56%146,797
Mar 16, 20260.180.180.180.180.18-0.56%762,838
Mar 15, 20260.180.180.180.180.18-2.72%539,252
Mar 12, 20260.190.190.180.180.18-2.65%880,056
Mar 11, 20260.190.190.190.190.190.53%339,805
Mar 10, 20260.190.190.190.190.18-0.53%393,495
Mar 9, 20260.190.200.190.190.19-1.56%1,069,978
Mar 8, 20260.200.200.190.190.19-4.00%839,279
Mar 5, 20260.190.210.190.200.20-1,301,269
Mar 4, 20260.200.210.200.200.20-1.96%520,000
Mar 3, 20260.200.210.190.200.201.49%175,755