Asyad Shipping Company SAOG (MSM:ASCO)
Oman · Delayed Price · Currency is OMR 0.1820
-0.0010 (-0.55%)
At close: Dec 29, 2025
MSM:ASCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 5,246,562 |
| Dec 28, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 18,540,650 |
| Dec 25, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 16,553,770 |
| Dec 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 3,533,851 |
| Dec 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.54% | 5,409,767 |
| Dec 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.06% | 22,793,040 |
| Dec 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.08% | 10,346,950 |
| Dec 18, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 12,401,720 |
| Dec 17, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 12,285,260 |
| Dec 16, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.07% | 22,131,860 |
| Dec 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | 43,204,470 |
| Dec 14, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.64% | 46,691,560 |
| Dec 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.54% | 13,967,660 |
| Dec 10, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 14,469,960 |
| Dec 9, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.20% | 23,283,900 |
| 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 |