Skip to main content
Al Seer Marine Supplies and Equipment Company PJSC (ADX:ASM)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
2.200
-0.110 (-4.76%)
At close: Mar 4, 2026

ADX:ASM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.102.142.092.092.09-5.00%715,024
Mar 4, 20262.202.202.202.202.20-4.76%229,226
Feb 27, 20262.372.382.312.312.31-2.94%137,684
Feb 26, 20262.392.392.382.382.38-0.42%89,460
Feb 25, 20262.422.422.392.392.39-1.24%300,803
Feb 24, 20262.402.432.402.422.420.83%92,802
Feb 23, 20262.382.412.362.402.401.27%118,513
Feb 20, 20262.422.432.352.372.37-1.66%536,825
Feb 19, 20262.482.482.412.412.41-2.82%210,317
Feb 18, 20262.472.502.472.482.480.81%338,570
Feb 17, 20262.512.562.452.462.46-1.60%576,816
Feb 16, 20262.502.542.502.502.500.40%109,416
Feb 13, 20262.562.562.492.492.49-2.73%474,355
Feb 12, 20262.572.572.562.562.56-0.78%82,656
Feb 11, 20262.622.622.562.582.58-1.15%119,021
Feb 10, 20262.542.642.502.612.612.76%1,141,182
Feb 9, 20262.532.602.532.542.540.79%563,613
Feb 6, 20262.542.562.522.522.52-1.18%55,608
Feb 5, 20262.562.592.532.552.55-142,523
Feb 4, 20262.582.652.532.552.55-0.39%727,953
Feb 3, 20262.442.702.412.562.565.35%2,043,620
Feb 2, 20262.452.452.402.432.43-1.22%367,111
Jan 30, 20262.562.572.452.462.46-1.20%350,873
Jan 29, 20262.532.542.472.492.49-1.58%232,269
Jan 28, 20262.542.552.522.532.53-119,555
Jan 27, 20262.532.562.532.532.531.20%70,643
Jan 26, 20262.552.562.482.502.50-1.96%229,917
Jan 23, 20262.602.602.552.552.55-1.16%151,646
Jan 22, 20262.592.602.572.582.58-136,950
Jan 21, 20262.562.582.542.582.580.39%402,175
Jan 20, 20262.602.622.562.572.57-1.15%105,736
Jan 19, 20262.612.642.582.602.60-369,241
Jan 16, 20262.602.642.562.602.600.39%380,863
Jan 15, 20262.532.602.532.592.593.60%436,505
Jan 14, 20262.702.722.432.502.50-7.41%1,476,695
Jan 13, 20262.732.762.702.702.70-0.37%510,012
Jan 12, 20262.732.742.692.712.71-0.37%167,928
Jan 9, 20262.712.772.712.722.72-333,921
Jan 8, 20262.732.802.712.722.72-0.73%533,822
Jan 7, 20262.792.812.732.742.74-1.44%577,051
Jan 6, 20262.632.932.632.782.786.11%2,907,069
Jan 5, 20262.692.692.612.622.62-2.96%127,922
Jan 2, 20262.732.732.692.702.70-0.74%197,992
Dec 31, 20252.712.822.712.722.721.49%689,430
Dec 30, 20252.812.822.632.682.68-4.29%753,259
Dec 29, 20252.842.902.792.802.80-1.41%1,913,306
Dec 26, 20252.742.862.692.842.845.19%2,424,258
Dec 25, 20252.552.812.522.702.705.47%2,980,247
Dec 24, 20252.552.652.522.562.560.39%1,018,662
Dec 23, 20252.512.672.482.552.550.79%1,207,801
Dec 22, 20252.522.652.472.532.53-695,545
Dec 19, 20252.592.592.482.532.53-2.69%722,690
Dec 18, 20252.612.622.582.602.600.39%221,318
Dec 17, 20252.642.662.592.592.59-2.26%82,269
Dec 16, 20252.662.662.622.652.65-0.75%90,986
Dec 15, 20252.692.712.672.672.67-0.37%89,253
Dec 12, 20252.672.772.672.682.680.75%177,087
Dec 11, 20252.752.772.612.662.66-3.62%367,829
Dec 10, 20252.832.872.762.762.76-2.47%314,216
Dec 9, 20252.702.882.702.832.835.20%565,643
Dec 8, 20252.692.722.672.692.690.75%167,099
Dec 5, 20252.792.792.672.672.67-4.30%426,469
Dec 4, 20252.572.832.522.792.798.14%1,737,174
Dec 3, 20252.592.602.562.582.58-289,198
Nov 28, 20252.552.612.542.582.581.57%488,655
Nov 27, 20252.562.572.532.542.54-1.17%248,727
Nov 26, 20252.562.592.552.572.57-123,355
Nov 25, 20252.582.642.552.572.57-0.77%677,246
Nov 24, 20252.662.662.562.592.59-2.26%339,406
Nov 21, 20252.732.732.632.652.65-3.64%586,798
Nov 20, 20252.692.782.662.752.751.85%464,934
Nov 19, 20252.752.752.672.702.70-1.82%275,190
Nov 18, 20252.752.792.662.752.75-561,690
Nov 17, 20252.792.852.752.752.75-1.79%271,909
Nov 14, 20252.832.872.752.802.80-1.41%324,185
Nov 13, 20252.922.972.822.842.84-2.74%349,047
Nov 12, 20252.963.032.922.922.92-1.02%682,904
Nov 11, 20252.973.002.932.952.95-1.01%414,837
Nov 10, 20252.942.992.942.982.981.71%361,603
Nov 7, 20252.912.962.902.932.930.69%231,377
Nov 6, 20252.892.912.882.912.910.34%69,511
Nov 5, 20252.952.952.892.902.90-1.69%126,849
Nov 4, 20252.953.002.932.952.95-0.34%507,830
Nov 3, 20252.983.012.922.962.96-0.34%243,360
Oct 31, 20253.043.042.962.972.97-2.62%840,875
Oct 30, 20253.073.073.013.053.05-0.33%142,841
Oct 29, 20253.113.113.043.063.06-1.29%466,843
Oct 28, 20253.153.153.093.103.10-1.27%312,581
Oct 27, 20253.193.223.113.143.14-1.26%489,796
Oct 24, 20253.173.253.153.183.180.95%1,751,440
Oct 23, 20253.163.173.143.153.15-0.63%111,943
Oct 22, 20253.183.203.163.173.17-589,864
Oct 21, 20253.173.233.163.173.170.32%182,012
Oct 20, 20253.203.213.143.163.16-1.86%249,110
Oct 17, 20253.203.233.173.223.220.94%141,915
Oct 16, 20253.233.273.153.193.19-1.24%748,321
Oct 15, 20253.243.273.233.233.23-0.62%139,427
Oct 14, 20253.273.283.253.253.25-1.22%108,444
Oct 13, 20253.243.313.203.293.291.23%476,572
Oct 10, 20253.303.313.253.253.25-1.22%257,471