Skip to main content
logo
Asyad Shipping Company SAOG (MSM:ASCO)
Oman flag Oman · Delayed Price · Currency is OMR
0.2390
-0.0010 (-0.42%)
At close: Mar 2, 2026

MSM:ASCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20260.240.250.240.240.24-0.42%6,834,148
Mar 1, 20260.230.240.230.240.240.42%9,220,815
Feb 26, 20260.240.240.240.240.240.42%6,741,235
Feb 25, 20260.240.240.230.240.243.48%11,221,970
Feb 24, 20260.230.240.230.230.23-8,756,926
Feb 23, 20260.230.230.230.230.231.32%6,555,596
Feb 22, 20260.230.230.220.230.23-6,315,169
Feb 19, 20260.230.230.220.230.23-0.44%6,698,056
Feb 18, 20260.230.230.230.230.23-3,519,004
Feb 17, 20260.230.240.230.230.23-15,700,610
Feb 16, 20260.220.230.220.230.234.59%12,911,220
Feb 15, 20260.220.230.220.220.22-1.80%12,572,290
Feb 12, 20260.220.230.210.220.223.26%18,337,710
Feb 11, 20260.210.220.210.220.222.87%18,437,080
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