Asyad Shipping Company SAOG (MSM:ASCO)
Oman flag Oman · Delayed Price · Currency is OMR
0.1700
+0.0100 (6.25%)
At close: Oct 28, 2025

MSM:ASCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20250.160.170.160.170.176.25%55,736,800
Oct 27, 20250.160.160.160.160.16-26,010,150
Oct 26, 20250.160.160.160.160.163.23%43,667,730
Oct 23, 20250.160.160.150.160.16-1.27%28,469,210
Oct 22, 20250.160.160.160.160.16-4.27%24,449,940
Oct 21, 20250.160.160.160.160.163.80%56,232,580
Oct 20, 20250.160.160.160.160.161.28%49,648,140
Oct 19, 20250.160.160.160.160.160.65%49,243,770
Oct 16, 20250.160.160.150.160.160.65%14,944,680
Oct 15, 20250.150.160.150.150.151.32%65,174,300
Oct 14, 20250.150.150.150.150.154.83%53,577,980
Oct 13, 20250.140.150.140.150.152.11%32,775,220
Oct 12, 20250.140.140.140.140.14-2.74%25,204,870
Oct 9, 20250.140.150.140.150.152.82%46,591,450
Oct 8, 20250.140.140.140.140.143.65%37,310,980
Oct 7, 20250.130.140.130.140.144.58%57,017,350
Oct 6, 20250.130.130.130.130.130.77%20,994,800
Oct 5, 20250.130.130.130.130.130.78%62,271,920
Oct 2, 20250.130.130.130.130.130.78%4,153,621
Oct 1, 20250.130.130.130.130.13-6,529,549
Sep 30, 20250.130.130.130.130.13-2.29%6,746,168
Sep 29, 20250.130.130.130.130.13-7,378,814
Sep 28, 20250.130.130.130.130.13-4,250,981
Sep 25, 20250.130.130.130.130.13-1,570,462
Sep 24, 20250.130.130.130.130.130.77%6,072,110
Sep 23, 20250.130.130.130.130.13-1.52%20,491,430
Sep 22, 20250.130.130.130.130.13-6,431,246
Sep 21, 20250.130.130.130.130.13-0.75%3,955,445
Sep 18, 20250.130.130.130.130.130.76%7,556,280
Sep 17, 20250.130.130.130.130.132.33%10,031,000
Sep 16, 20250.130.130.130.130.13-5,978,923
Sep 15, 20250.130.130.130.130.130.78%3,183,821
Sep 14, 20250.130.130.130.130.130.79%3,652,109
Sep 11, 20250.130.130.130.130.13-3.05%4,696,914
Sep 10, 20250.130.130.130.130.13-1.50%11,487,900
Sep 9, 20250.130.130.130.130.130.76%8,518,827
Sep 8, 20250.130.130.130.130.13-0.75%10,401,890
Sep 4, 20250.130.130.130.130.130.76%9,635,890
Sep 3, 20250.130.130.130.130.130.76%3,597,095
Sep 2, 20250.130.130.130.130.130.77%13,100,650
Sep 1, 20250.130.130.130.130.12-1.52%12,380,540
Aug 31, 20250.130.130.130.130.13-18,224,770
Aug 28, 20250.130.130.130.130.13-1.49%5,573,645
Aug 27, 20250.130.130.130.130.132.29%23,584,500
Aug 26, 20250.130.130.130.130.130.77%6,863,352
Aug 25, 20250.130.130.130.130.120.78%9,166,931
Aug 24, 20250.130.130.130.130.120.78%2,591,029
Aug 21, 20250.130.130.130.130.12-3,195,620
Aug 20, 20250.130.130.130.130.121.59%12,493,220
Aug 19, 20250.120.130.120.130.121.61%11,566,990