Al Anwar Ceramic Tiles Company SAOG (MSM:AACT)
Oman · Delayed Price · Currency is OMR 0.1500
0.00 (0.00%)
At close: Jun 25, 2026
MSM:AACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.56% | 1,405,393 |
| Apr 30, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.59% | 1,981,863 |
| Apr 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 2,090,943 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.04% | 571,813 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 145,750 |
| Apr 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.53% | 90,410 |
| 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 |