Skip to main content
logo
Asyad Shipping Company SAOG (MSM:ASCO)
Oman flag Oman · Delayed Price · Currency is OMR
0.2090
+0.0070 (3.47%)
At close: Feb 10, 2026

MSM:ASCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20260.200.210.200.210.213.47%15,928,530
Feb 9, 20260.200.200.200.200.202.02%26,821,530
Feb 8, 20260.190.200.190.200.203.66%32,142,020
Feb 5, 20260.190.190.190.190.19-1.55%11,177,650
Feb 4, 20260.190.200.190.190.191.04%10,353,180
Feb 3, 20260.190.190.190.190.192.13%9,284,906
Feb 2, 20260.190.190.190.190.19-0.53%13,043,670
Feb 1, 20260.190.190.190.190.19-1.05%8,631,562
Jan 29, 20260.200.200.190.190.19-2.55%14,013,890
Jan 28, 20260.200.200.190.200.200.51%15,175,220
Jan 27, 20260.190.200.190.200.202.09%23,615,690
Jan 26, 20260.190.190.190.190.19-7,277,613
Jan 25, 20260.190.190.190.190.19-7,515,360
Jan 22, 20260.190.190.190.190.190.53%7,557,237
Jan 21, 20260.190.190.190.190.19-2.56%10,967,700
Jan 20, 20260.200.200.200.200.200.52%10,718,080
Jan 19, 20260.200.200.190.190.19-0.51%14,707,930
Jan 14, 20260.190.200.190.200.204.28%40,612,780
Jan 13, 20260.190.190.190.190.19-1.58%6,776,770
Jan 12, 20260.190.190.190.190.19-1.04%6,709,289
Jan 11, 20260.190.190.190.190.190.52%32,749,120
Jan 8, 20260.190.190.190.190.19-0.52%18,047,080
Jan 7, 20260.190.190.190.190.192.13%30,196,170
Jan 6, 20260.190.190.190.190.19-25,300,370
Jan 5, 20260.190.190.190.190.191.08%21,617,490
Jan 4, 20260.180.190.180.190.192.76%29,212,560
Jan 1, 20260.180.180.180.180.181.12%10,475,720
Dec 31, 20250.180.180.180.180.18-1.10%11,670,460
Dec 30, 20250.180.180.180.180.18-0.55%6,183,648
Dec 29, 20250.180.190.180.180.18-0.55%5,246,562
Dec 28, 20250.180.190.180.180.18-18,540,650
Dec 25, 20250.180.190.180.180.18-0.54%16,553,770
Dec 24, 20250.190.190.180.180.18-0.54%3,533,851
Dec 23, 20250.190.190.190.190.19-0.54%5,409,767
Dec 22, 20250.190.190.190.190.19-1.06%22,793,040
Dec 21, 20250.190.190.190.190.191.08%10,346,950
Dec 18, 20250.180.190.180.190.190.54%12,401,720
Dec 17, 20250.190.190.180.190.19-12,285,260
Dec 16, 20250.190.190.180.190.19-1.07%22,131,860
Dec 15, 20250.190.190.190.190.190.54%43,204,470
Dec 14, 20250.180.190.180.190.191.64%46,691,560
Dec 11, 20250.180.180.180.180.18-0.54%13,967,660
Dec 10, 20250.190.190.180.180.18-1.08%14,469,960
Dec 9, 20250.180.190.180.190.192.20%23,283,900
Dec 8, 20250.180.190.180.180.18-1.09%29,228,450
Dec 7, 20250.180.180.180.180.182.22%36,599,590
Dec 4, 20250.180.180.180.180.181.12%50,169,240
Dec 3, 20250.180.180.180.180.180.56%40,572,750
Dec 2, 20250.170.180.170.180.182.91%38,925,190
Dec 1, 20250.170.170.170.170.17-0.58%14,086,020