Asyad Shipping Company SAOG (MSM:ASCO)
Oman · Delayed Price · Currency is OMR 0.1320
+0.0030 (2.33%)
At close: Sep 17, 2025
MSM:ASCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.33% | 10,031,000 |
| Sep 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,978,923 |
| Sep 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 3,183,821 |
| Sep 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 3,652,109 |
| Sep 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.05% | 4,696,914 |
| Sep 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.50% | 11,487,900 |
| Sep 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | 8,518,827 |
| Sep 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | 10,401,890 |
| Sep 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | 9,635,890 |
| Sep 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | 3,597,095 |
| Sep 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | 13,100,650 |
| Sep 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -1.52% | 12,380,540 |
| Aug 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 18,224,770 |
| Aug 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.49% | 5,573,645 |
| 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 | 0.12 | 0.78% | 9,166,931 |
| Aug 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 0.78% | 2,591,029 |
| Aug 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | - | 3,195,620 |
| Aug 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 1.59% | 12,493,220 |
| Aug 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.12 | 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 | 0.12 | 0.80% | 16,543,970 |
| Aug 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.12 | 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 | 0.12 | 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 | 0.12 | 2.40% | 13,910,500 |
| Jul 28, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.12 | -0.79% | 4,264,067 |
| Jul 27, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.12 | 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 | 0.11 | 0.84% | 23,053,190 |
| Jul 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.11 | -8.46% | 43,379,950 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | - | 7,881,855 |
| Jul 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 1.56% | 18,731,700 |
| Jul 10, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.12 | 1.59% | 39,748,310 |
| Jul 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.12 | 2.44% | 10,375,470 |