Al Anwar Ceramic Tiles Company SAOG (MSM:AACT)
Oman · Delayed Price · Currency is OMR 0.1960
-0.0030 (-1.51%)
At close: Apr 23, 2026
MSM:AACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.51% | 106,754 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 191,653 |
| Apr 21, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.00% | 3,894,443 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 259,698 |
| Apr 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.97% | 254,185 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 2,982,633 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.45% | 751,695 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.90% | 380,945 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.48% | 1,569,831 |
| Apr 12, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -3.67% | 1,340,010 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | 3,247,072 |
| Apr 8, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 6.25% | 22,437,820 |
| Apr 7, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.48% | 22,416,691 |
| Apr 6, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 9.52% | 48,928,970 |
| Apr 5, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 3.28% | 1,288,404 |
| Apr 2, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.10% | 84,253 |
| Apr 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 46,412 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 149,441 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 84,045 |
| Mar 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 198,147 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.64% | 354,832 |
| Mar 25, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 1,713,791 |
| Mar 24, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.18 | 3.93% | 138,252 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 1,019,825 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 146,797 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 762,838 |
| Mar 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.72% | 539,252 |
| Mar 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.65% | 880,056 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 339,805 |
| Mar 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -0.53% | 393,495 |
| Mar 9, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.56% | 1,069,978 |
| Mar 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.00% | 839,279 |
| Mar 5, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | - | 1,301,269 |
| Mar 4, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.96% | 520,000 |
| Mar 3, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.49% | 175,755 |
| Mar 2, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.01% | 6,815,713 |
| Mar 1, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -0.50% | 740,798 |
| Feb 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.09% | 1,185,445 |
| Feb 25, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 3.19% | 3,606,361 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -1.05% | 2,640,725 |
| Feb 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 725,656 |
| Feb 22, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.18 | - | 2,914,403 |
| Feb 19, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.18 | -3.09% | 502,286 |
| Feb 18, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 99,138 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 103,363 |
| Feb 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 13,320 |
| Feb 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -2.50% | 34,404 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,716,628 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 846,046 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 0.51% | 175,869 |