Asyad Shipping Company SAOG (MSM:ASCO)
Oman flag Oman · Delayed Price · Currency is OMR
0.1370
+0.0060 (4.58%)
At close: Oct 7, 2025

MSM:ASCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20250.130.130.130.130.130.77%20,994,800
Oct 5, 20250.130.130.130.130.130.78%62,271,920
Oct 2, 20250.130.130.130.130.130.78%4,153,621
Oct 1, 20250.130.130.130.130.13-6,529,549
Sep 30, 20250.130.130.130.130.13-2.29%6,746,168
Sep 29, 20250.130.130.130.130.13-7,378,814
Sep 28, 20250.130.130.130.130.13-4,250,981
Sep 25, 20250.130.130.130.130.13-1,570,462
Sep 24, 20250.130.130.130.130.130.77%6,072,110
Sep 23, 20250.130.130.130.130.13-1.52%20,491,430
Sep 22, 20250.130.130.130.130.13-6,431,246
Sep 21, 20250.130.130.130.130.13-0.75%3,955,445
Sep 18, 20250.130.130.130.130.130.76%7,556,280
Sep 17, 20250.130.130.130.130.132.33%10,031,000
Sep 16, 20250.130.130.130.130.13-5,978,923
Sep 15, 20250.130.130.130.130.130.78%3,183,821
Sep 14, 20250.130.130.130.130.130.79%3,652,109
Sep 11, 20250.130.130.130.130.13-3.05%4,696,914
Sep 10, 20250.130.130.130.130.13-1.50%11,487,900
Sep 9, 20250.130.130.130.130.130.76%8,518,827
Sep 8, 20250.130.130.130.130.13-0.75%10,401,890
Sep 4, 20250.130.130.130.130.130.76%9,635,890
Sep 3, 20250.130.130.130.130.130.76%3,597,095
Sep 2, 20250.130.130.130.130.130.77%13,100,650
Sep 1, 20250.130.130.130.130.12-1.52%12,380,540
Aug 31, 20250.130.130.130.130.13-18,224,770
Aug 28, 20250.130.130.130.130.13-1.49%5,573,645
Aug 27, 20250.130.130.130.130.132.29%23,584,500
Aug 26, 20250.130.130.130.130.130.77%6,863,352
Aug 25, 20250.130.130.130.130.120.78%9,166,931
Aug 24, 20250.130.130.130.130.120.78%2,591,029
Aug 21, 20250.130.130.130.130.12-3,195,620
Aug 20, 20250.130.130.130.130.121.59%12,493,220
Aug 19, 20250.120.130.120.130.121.61%11,566,990
Aug 18, 20250.120.130.120.120.12-3,456,091
Aug 17, 20250.130.130.120.120.12-1.59%10,776,790
Aug 14, 20250.130.130.120.130.120.80%16,543,970
Aug 13, 20250.120.130.120.130.120.81%1,694,527
Aug 12, 20250.130.130.120.120.12-4,486,824
Aug 11, 20250.130.130.120.120.12-4,809,300
Aug 10, 20250.120.130.120.120.12-5,343,209
Aug 7, 20250.120.120.120.120.120.81%2,510,335
Aug 6, 20250.120.120.120.120.12-0.81%22,062,720
Aug 5, 20250.120.130.120.120.12-1.59%5,391,819
Aug 4, 20250.120.130.120.130.123.28%20,337,480
Aug 3, 20250.120.120.120.120.12-5,925,479
Jul 31, 20250.120.120.120.120.12-0.81%16,455,470
Jul 30, 20250.130.130.120.120.12-3.91%24,815,710
Jul 29, 20250.130.130.120.130.122.40%13,910,500
Jul 28, 20250.130.130.120.130.12-0.79%4,264,067