Asyad Shipping Company SAOG (MSM:ASCO)
Oman · Delayed Price · Currency is OMR 0.1240
+0.0010 (0.81%)
At close: Aug 7, 2025
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 14,072,740 |
| Jun 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 5,639,266 |
| Jun 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | 6,983,987 |
| Jun 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.91% | 21,467,310 |
| Jun 11, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.40% | 7,477,653 |
| Jun 10, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 9,051,555 |
| Jun 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 10,137,080 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.64% | 6,476,232 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 13,247,450 |
| Jun 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 5,376,281 |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 1,048,109 |
| May 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 1,527,943 |
| May 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 1,738,140 |
| May 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 1,158,283 |