Al Anwar Ceramic Tiles Company SAOG (MSM:AACT)
Oman · Delayed Price · Currency is OMR 0.1390
-0.0010 (-0.71%)
At close: Oct 29, 2026
MSM:AACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 174,781 |
| Oct 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 386,969 |
| Oct 27, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.71% | 1,986,917 |
| Oct 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.19% | 738,765 |
| Oct 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.52% | 1,282,559 |
| Oct 22, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.71% | 781,169 |
| Oct 21, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.42% | 1,811,872 |
| Oct 20, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.35% | 196,518 |
| Oct 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 99,450 |
| Oct 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 66,864 |
| Oct 15, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.00% | 704,258 |
| Oct 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.35% | 542,738 |
| Oct 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | 2,828,661 |
| Oct 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.46% | 642,901 |
| Oct 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.27% | 2,622,271 |
| Oct 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 447,590 |
| Oct 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 1,464,178 |
| Oct 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,138,290 |
| Oct 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 2,232,199 |
| Oct 4, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 5.16% | 1,724,958 |
| Oct 1, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.65% | 658,108 |
| Sep 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 822,520 |
| Sep 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 74,778 |
| Sep 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 108,133 |
| Sep 27, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 161,765 |
| Sep 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.30% | 426,202 |
| Sep 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 588,730 |
| Sep 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 2.67% | 7,175 |
| Sep 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | 182,103 |
| Sep 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.55% | 154,512 |
| Sep 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.29% | 109,645 |
| Sep 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 561,429 |
| Sep 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 52,530 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 170,405 |
| Sep 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | 116,025 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.28% | 262,620 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 163,700 |
| Sep 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 506,886 |
| Sep 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 913,744 |
| Sep 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.48% | 2,741,402 |
| Sep 3, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.52% | 1,227,193 |
| Sep 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.90% | 733,423 |
| Sep 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 109,176 |
| Aug 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 127,850 |
| Aug 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 91,923 |
| Aug 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | 567,345 |
| Aug 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.45% | 75,044 |
| Aug 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.47% | 933,804 |
| Aug 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.74% | 84,523 |
| Aug 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.74% | 422,330 |