Asyad Shipping Company SAOG (MSM:ASCO)
Oman · Delayed Price · Currency is OMR 0.1340
+0.0030 (2.29%)
At close: Aug 27, 2025
MSM:ASCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.13 | 0.78% | 9,166,931 |
| Aug 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 2,591,029 |
| Aug 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,195,620 |
| Aug 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.59% | 12,493,220 |
| Aug 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 11,566,990 |
| Aug 18, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 3,456,091 |
| Aug 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.59% | 10,776,790 |
| Aug 14, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.80% | 16,543,970 |
| Aug 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 1,694,527 |
| Aug 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 4,486,824 |
| Aug 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 4,809,300 |
| Aug 10, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 5,343,209 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 2,510,335 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 22,062,720 |
| Aug 5, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.59% | 5,391,819 |
| Aug 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.28% | 20,337,480 |
| Aug 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,925,479 |
| Jul 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 16,455,470 |
| Jul 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.91% | 24,815,710 |
| Jul 29, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.40% | 13,910,500 |
| Jul 28, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 4,264,067 |
| Jul 27, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.28% | 12,185,040 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 6,213,651 |
| Jul 23, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 7,799,425 |
| Jul 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 17,480,880 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 11,961,550 |
| Jul 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,865,490 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 29,999,980 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 23,053,190 |
| Jul 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.46% | 43,379,950 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 7,881,855 |
| Jul 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.56% | 18,731,700 |
| Jul 10, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.59% | 39,748,310 |
| Jul 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.44% | 10,375,470 |
| Jul 8, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.60% | 18,040,480 |
| Jul 7, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 27,962,660 |
| Jul 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 19,381,960 |
| Jul 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 13,460,000 |
| Jul 2, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.57% | 36,050,080 |
| Jul 1, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.25% | 17,072,260 |
| Jun 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.91% | 16,023,820 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 11,967,280 |
| Jun 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 16,571,300 |
| Jun 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 26,045,830 |
| Jun 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 13,984,970 |
| Jun 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 12,626,560 |
| Jun 19, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 13,352,040 |
| Jun 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 12,392,550 |