Asyad Shipping Company SAOG (MSM:ASCO)
Oman · Delayed Price · Currency is OMR 0.2170
+0.0060 (2.84%)
At close: Sep 28, 2026
MSM:ASCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.44% | 1,153,273 |
| Sep 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.89% | 1,131,759 |
| Sep 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.47% | 802,201 |
| Sep 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.96% | 966,502 |
| Sep 21, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.13% | 4,326,092 |
| Sep 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.54% | 5,145,768 |
| Sep 17, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.35% | 4,212,843 |
| Sep 16, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.89% | 1,660,561 |
| Sep 15, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.88% | 3,185,782 |
| Sep 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.58% | 7,424,458 |
| Sep 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 4,958,533 |
| Sep 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,901,458 |
| Sep 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,964,390 |
| Sep 8, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 5,494,855 |
| Sep 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.43% | 2,344,273 |
| Sep 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 4,465,135 |
| Sep 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.05% | 6,129,934 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -1.21% | 4,198,124 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.81% | 5,244,312 |
| Aug 31, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 1.65% | 7,237,342 |
| Aug 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.98% | 7,732,775 |
| Aug 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | -0.84% | 3,365,874 |
| Aug 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 1,237,244 |
| Aug 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -0.42% | 1,634,071 |
| Aug 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 1,538,570 |
| Aug 20, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.23 | -2.06% | 4,585,149 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | 3,422,308 |
| Aug 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 0.42% | 4,007,819 |
| Aug 17, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | 1.71% | 11,898,901 |
| Aug 16, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 2,020,150 |
| Aug 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | - | 3,295,538 |
| Aug 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | 0.86% | 3,097,271 |
| Aug 11, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.27% | 5,269,191 |
| Aug 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | 0.43% | 2,936,696 |
| Aug 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | - | 2,334,873 |
| Aug 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | -2.49% | 8,883,504 |
| Aug 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 9,044,484 |
| Aug 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,440,903 |
| Aug 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | 5,378,598 |
| Aug 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | 0.85% | 14,609,469 |
| Jul 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | -3.29% | 12,756,354 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 5,364,189 |
| Jul 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | -0.41% | 3,907,668 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -0.40% | 6,235,519 |
| Jul 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 1.65% | 26,593,663 |
| Jul 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.25% | 26,593,663 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | -4.00% | 4,097,007 |
| Jul 21, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -2.72% | 875,243 |
| Jul 20, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -3.75% | 952,886 |
| Jul 19, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.26 | -2.20% | 1,749,371 |