Asyad Shipping Company SAOG (MSM:ASCO)
Oman · Delayed Price · Currency is OMR 0.1820
-0.0020 (-1.09%)
At close: Dec 8, 2025
MSM:ASCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.09% | 29,228,450 |
| Dec 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.22% | 36,599,590 |
| Dec 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 50,169,240 |
| Dec 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 40,572,750 |
| Dec 2, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.91% | 38,925,190 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 14,086,020 |
| Nov 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.17% | 6,869,907 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 4,947,276 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 7,874,093 |
| Nov 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.31% | 7,674,434 |
| Nov 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.17% | 13,782,930 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 14,160,080 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 9,308,161 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 8,903,714 |
| Nov 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 12,403,780 |
| Nov 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 9,207,560 |
| Nov 12, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 26,281,570 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.15% | 22,598,480 |
| Nov 10, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.16% | 48,309,860 |
| Nov 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 16,024,500 |
| Nov 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 34,771,760 |
| Nov 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 7,602,326 |
| Nov 4, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.27% | 18,523,040 |
| Nov 3, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 33,193,400 |
| Nov 2, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.15% | 34,647,430 |
| Oct 30, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 46,521,430 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.76% | 28,588,650 |
| Oct 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 55,736,800 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 26,010,150 |
| Oct 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 43,667,730 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 28,469,210 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.27% | 24,449,940 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.80% | 56,232,580 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.28% | 49,648,140 |
| Oct 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.65% | 49,243,770 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 14,944,680 |
| Oct 15, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.32% | 65,174,300 |
| Oct 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.83% | 53,577,980 |
| Oct 13, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.11% | 32,775,220 |
| Oct 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.74% | 25,204,870 |
| Oct 9, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.82% | 46,591,450 |
| Oct 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.65% | 37,310,980 |
| Oct 7, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.58% | 57,017,350 |
| Oct 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | 20,994,800 |
| Oct 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 62,271,920 |
| Oct 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 4,153,621 |
| Oct 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 6,529,549 |
| Sep 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.29% | 6,746,168 |
| Sep 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 7,378,814 |
| Sep 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4,250,981 |