Skip to main content
logo
Asyad Shipping Company SAOG (MSM:ASCO)
Oman flag Oman · Delayed Price · Currency is OMR
0.3030
0.00 (0.00%)
At close: Mar 24, 2026

MSM:ASCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20260.290.300.290.290.291.74%1,356,875
Mar 17, 20260.290.290.280.290.290.70%2,462,775
Mar 16, 20260.280.290.270.290.293.64%5,696,499
Mar 15, 20260.280.280.270.280.28-2.14%5,187,810
Mar 12, 20260.270.280.270.280.282.55%7,107,950
Mar 11, 20260.270.280.270.270.270.74%4,234,951
Mar 10, 20260.270.270.270.270.271.49%9,761,449
Mar 9, 20260.250.270.250.270.277.20%9,924,708
Mar 8, 20260.250.250.250.250.251.63%6,951,509
Mar 5, 20260.240.250.240.250.251.65%11,394,390
Mar 4, 20260.240.240.230.240.242.11%4,824,239
Mar 3, 20260.240.240.230.240.24-0.84%11,090,110
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