Al Anwar Ceramic Tiles Company SAOG (MSM:AACT)
Oman · Delayed Price · Currency is OMR 0.1640
-0.0010 (-0.61%)
At close: Oct 8, 2026
MSM:AACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 833,247 |
| Aug 18, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.74% | 166,298 |
| Aug 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.59% | 1,709,252 |
| Aug 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 2.14% | 3,009,254 |
| Aug 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.38% | 4,130,237 |
| Aug 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 578,971 |
| Aug 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 426,554 |
| Aug 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 230,540 |
| Aug 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 114,932 |
| Aug 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 67,061 |
| Aug 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 521,463 |
| Aug 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 65,239 |
| Aug 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.50% | 1,105,641 |
| Aug 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 7,061 |
| Jul 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 40,600 |