Asyad Shipping Company SAOG (MSM:ASCO)
Oman · Delayed Price · Currency is OMR 0.1700
+0.0100 (6.25%)
At close: Oct 28, 2025
MSM:ASCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,570,462 |
| Sep 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | 6,072,110 |
| Sep 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 20,491,430 |
| Sep 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 6,431,246 |
| Sep 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | 3,955,445 |
| Sep 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | 7,556,280 |
| Sep 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.33% | 10,031,000 |
| Sep 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,978,923 |
| Sep 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 3,183,821 |
| Sep 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 3,652,109 |
| Sep 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.05% | 4,696,914 |
| Sep 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.50% | 11,487,900 |
| Sep 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | 8,518,827 |
| Sep 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | 10,401,890 |
| Sep 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | 9,635,890 |
| Sep 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | 3,597,095 |
| Sep 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | 13,100,650 |
| Sep 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -1.52% | 12,380,540 |
| Aug 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 18,224,770 |
| Aug 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.49% | 5,573,645 |
| Aug 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.29% | 23,584,500 |
| Aug 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | 6,863,352 |
| Aug 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 0.78% | 9,166,931 |
| Aug 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 0.78% | 2,591,029 |
| Aug 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | - | 3,195,620 |
| Aug 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 1.59% | 12,493,220 |
| Aug 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.12 | 1.61% | 11,566,990 |