Al Anwar Ceramic Tiles Company SAOG (MSM:AACT)
Oman · Delayed Price · Currency is OMR 0.1430
+0.0030 (2.14%)
At close: Jul 16, 2026
MSM:AACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.14% | 124,110 |
| Jul 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.76% | 1,069,199 |
| Jul 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 61,263 |
| Jul 13, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 2,127,630 |
| Jul 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 27,100 |
| Jul 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 504,366 |
| Jul 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 445,515 |
| Jul 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.34% | 306,175 |
| Jul 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 430,408 |
| Jul 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 508,616 |
| Jul 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 450,951 |
| Jul 1, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 653,906 |
| Jun 30, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.67% | 2,143,167 |
| Jun 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 1,592,271 |
| Jun 28, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.67% | 3,067,739 |
| Jun 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 186,543 |
| Jun 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,615,193 |
| Jun 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 161,779 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.90% | 83,569 |
| Jun 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 34,856 |
| Jun 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 609,100 |
| Jun 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 106,000 |
| Jun 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | 756,590 |
| Jun 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.90% | 1,237,673 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.28% | 320,925 |
| Jun 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.89% | 61,425 |
| Jun 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 145,594 |
| Jun 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 56,551 |
| Jun 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.45% | 26,610 |
| Jun 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 197,575 |
| Jun 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 149,930 |
| Jun 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.40% | 530,580 |
| Jun 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 56,030 |
| May 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 195,517 |
| May 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 334,868 |
| May 24, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.19% | 722,580 |
| May 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.70% | 989,138 |
| May 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.57% | 534,442 |
| May 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 607,519 |
| May 18, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 3,483,280 |
| May 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 9,450 |
| May 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.66% | 318,300 |
| May 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.09% | 305,449 |
| May 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 138,974 |
| May 11, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.09% | 37,592 |
| May 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.54% | 290,870 |
| May 7, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 122,469 |
| May 6, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 865,104 |
| May 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.07% | 365,459 |
| May 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.06% | 557,946 |