Al Seer Marine Supplies and Equipment Company PJSC (ADX:ASM)
United Arab Emirates
· Delayed Price · Currency is AED 2.670
-0.120 (-4.30%)
At close: Dec 5, 2025
ADX:ASM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.79 | 2.79 | 2.67 | 2.67 | 2.67 | -4.30% | 426,469 |
| Dec 4, 2025 | 2.57 | 2.83 | 2.52 | 2.79 | 2.79 | 8.14% | 1,737,174 |
| Dec 3, 2025 | 2.59 | 2.60 | 2.56 | 2.58 | 2.58 | - | 289,198 |
| Nov 28, 2025 | 2.55 | 2.61 | 2.54 | 2.58 | 2.58 | 1.57% | 488,655 |
| Nov 27, 2025 | 2.56 | 2.57 | 2.53 | 2.54 | 2.54 | -1.17% | 248,727 |
| Nov 26, 2025 | 2.56 | 2.59 | 2.55 | 2.57 | 2.57 | - | 123,355 |
| Nov 25, 2025 | 2.58 | 2.64 | 2.55 | 2.57 | 2.57 | -0.77% | 677,246 |
| Nov 24, 2025 | 2.66 | 2.66 | 2.56 | 2.59 | 2.59 | -2.26% | 339,406 |
| Nov 21, 2025 | 2.73 | 2.73 | 2.63 | 2.65 | 2.65 | -3.64% | 586,798 |
| Nov 20, 2025 | 2.69 | 2.78 | 2.66 | 2.75 | 2.75 | 1.85% | 464,934 |
| Nov 19, 2025 | 2.75 | 2.75 | 2.67 | 2.70 | 2.70 | -1.82% | 275,190 |
| Nov 18, 2025 | 2.75 | 2.79 | 2.66 | 2.75 | 2.75 | - | 561,690 |
| Nov 17, 2025 | 2.79 | 2.85 | 2.75 | 2.75 | 2.75 | -1.79% | 271,909 |
| Nov 14, 2025 | 2.83 | 2.87 | 2.75 | 2.80 | 2.80 | -1.41% | 324,185 |
| Nov 13, 2025 | 2.92 | 2.97 | 2.82 | 2.84 | 2.84 | -2.74% | 349,047 |
| Nov 12, 2025 | 2.96 | 3.03 | 2.92 | 2.92 | 2.92 | -1.02% | 682,904 |
| Nov 11, 2025 | 2.97 | 3.00 | 2.93 | 2.95 | 2.95 | -1.01% | 414,837 |
| Nov 10, 2025 | 2.94 | 2.99 | 2.94 | 2.98 | 2.98 | 1.71% | 361,603 |
| Nov 7, 2025 | 2.91 | 2.96 | 2.90 | 2.93 | 2.93 | 0.69% | 231,377 |
| Nov 6, 2025 | 2.89 | 2.91 | 2.88 | 2.91 | 2.91 | 0.34% | 69,511 |
| Nov 5, 2025 | 2.95 | 2.95 | 2.89 | 2.90 | 2.90 | -1.69% | 126,849 |
| Nov 4, 2025 | 2.95 | 3.00 | 2.93 | 2.95 | 2.95 | -0.34% | 507,830 |
| Nov 3, 2025 | 2.98 | 3.01 | 2.92 | 2.96 | 2.96 | -0.34% | 243,360 |
| Oct 31, 2025 | 3.04 | 3.04 | 2.96 | 2.97 | 2.97 | -2.62% | 840,875 |
| Oct 30, 2025 | 3.07 | 3.07 | 3.01 | 3.05 | 3.05 | -0.33% | 142,841 |
| Oct 29, 2025 | 3.11 | 3.11 | 3.04 | 3.06 | 3.06 | -1.29% | 466,843 |
| Oct 28, 2025 | 3.15 | 3.15 | 3.09 | 3.10 | 3.10 | -1.27% | 312,581 |
| Oct 27, 2025 | 3.19 | 3.22 | 3.11 | 3.14 | 3.14 | -1.26% | 489,796 |
| Oct 24, 2025 | 3.17 | 3.25 | 3.15 | 3.18 | 3.18 | 0.95% | 1,751,440 |
| Oct 23, 2025 | 3.16 | 3.17 | 3.14 | 3.15 | 3.15 | -0.63% | 111,943 |
| Oct 22, 2025 | 3.18 | 3.20 | 3.16 | 3.17 | 3.17 | - | 589,864 |
| Oct 21, 2025 | 3.17 | 3.23 | 3.16 | 3.17 | 3.17 | 0.32% | 182,012 |
| Oct 20, 2025 | 3.20 | 3.21 | 3.14 | 3.16 | 3.16 | -1.86% | 249,110 |
| Oct 17, 2025 | 3.20 | 3.23 | 3.17 | 3.22 | 3.22 | 0.94% | 141,915 |
| Oct 16, 2025 | 3.23 | 3.27 | 3.15 | 3.19 | 3.19 | -1.24% | 748,321 |
| Oct 15, 2025 | 3.24 | 3.27 | 3.23 | 3.23 | 3.23 | -0.62% | 139,427 |
| Oct 14, 2025 | 3.27 | 3.28 | 3.25 | 3.25 | 3.25 | -1.22% | 108,444 |
| Oct 13, 2025 | 3.24 | 3.31 | 3.20 | 3.29 | 3.29 | 1.23% | 476,572 |
| Oct 10, 2025 | 3.30 | 3.31 | 3.25 | 3.25 | 3.25 | -1.22% | 257,471 |
| Oct 9, 2025 | 3.40 | 3.40 | 3.29 | 3.29 | 3.29 | -3.52% | 318,326 |
| Oct 8, 2025 | 3.40 | 3.54 | 3.37 | 3.41 | 3.41 | 1.79% | 1,318,698 |
| Oct 7, 2025 | 3.26 | 3.40 | 3.26 | 3.35 | 3.35 | 3.08% | 702,955 |
| Oct 6, 2025 | 3.22 | 3.29 | 3.22 | 3.25 | 3.25 | 1.25% | 175,129 |
| Oct 3, 2025 | 3.21 | 3.28 | 3.20 | 3.21 | 3.21 | - | 207,583 |
| Oct 2, 2025 | 3.21 | 3.24 | 3.21 | 3.21 | 3.21 | 0.31% | 56,902 |
| Oct 1, 2025 | 3.21 | 3.22 | 3.18 | 3.20 | 3.20 | - | 57,764 |
| Sep 30, 2025 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | -1.54% | 68,842 |
| Sep 29, 2025 | 3.24 | 3.29 | 3.24 | 3.25 | 3.25 | 0.31% | 85,527 |
| Sep 26, 2025 | 3.23 | 3.25 | 3.22 | 3.24 | 3.24 | 0.31% | 225,061 |
| Sep 25, 2025 | 3.28 | 3.30 | 3.23 | 3.23 | 3.23 | -1.82% | 75,908 |
| Sep 24, 2025 | 3.28 | 3.30 | 3.26 | 3.29 | 3.29 | -0.30% | 34,457 |
| Sep 23, 2025 | 3.25 | 3.38 | 3.25 | 3.30 | 3.30 | 1.54% | 937,746 |
| Sep 22, 2025 | 3.24 | 3.34 | 3.24 | 3.25 | 3.25 | -1.81% | 133,562 |
| Sep 19, 2025 | 3.46 | 3.46 | 3.31 | 3.31 | 3.31 | -4.89% | 2,616,612 |
| Sep 18, 2025 | 3.47 | 3.50 | 3.46 | 3.48 | 3.48 | 0.29% | 64,021 |
| Sep 17, 2025 | 3.57 | 3.62 | 3.46 | 3.47 | 3.47 | -2.80% | 240,758 |
| Sep 16, 2025 | 3.54 | 3.58 | 3.54 | 3.57 | 3.57 | 1.13% | 41,774 |
| Sep 15, 2025 | 3.49 | 3.57 | 3.49 | 3.53 | 3.53 | 1.73% | 84,591 |
| Sep 12, 2025 | 3.55 | 3.55 | 3.45 | 3.47 | 3.47 | -2.80% | 58,776 |
| Sep 11, 2025 | 3.53 | 3.60 | 3.53 | 3.57 | 3.57 | 1.42% | 134,421 |
| Sep 10, 2025 | 3.51 | 3.52 | 3.46 | 3.52 | 3.52 | -1.40% | 20,221 |
| Sep 9, 2025 | 3.47 | 3.57 | 3.47 | 3.57 | 3.57 | 3.18% | 69,219 |
| Sep 8, 2025 | 3.53 | 3.53 | 3.44 | 3.46 | 3.46 | -1.98% | 100,914 |
| Sep 4, 2025 | 3.49 | 3.54 | 3.49 | 3.53 | 3.53 | -0.28% | 16,349 |
| Sep 3, 2025 | 3.50 | 3.54 | 3.48 | 3.54 | 3.54 | 0.85% | 7,338 |
| Sep 2, 2025 | 3.44 | 3.54 | 3.41 | 3.51 | 3.51 | 0.86% | 52,493 |
| Sep 1, 2025 | 3.56 | 3.57 | 3.40 | 3.48 | 3.48 | -2.52% | 198,836 |
| Aug 29, 2025 | 3.63 | 3.63 | 3.57 | 3.57 | 3.57 | -1.38% | 84,787 |
| Aug 28, 2025 | 3.75 | 3.75 | 3.60 | 3.62 | 3.62 | -3.47% | 565,618 |
| Aug 27, 2025 | 3.73 | 3.75 | 3.68 | 3.75 | 3.75 | 0.54% | 157,906 |
| Aug 26, 2025 | 3.74 | 3.74 | 3.73 | 3.73 | 3.73 | -0.53% | 24,720 |
| Aug 25, 2025 | 3.78 | 3.78 | 3.74 | 3.75 | 3.75 | -0.79% | 62,411 |
| Aug 22, 2025 | 3.75 | 3.81 | 3.75 | 3.78 | 3.78 | 0.80% | 63,754 |
| Aug 21, 2025 | 3.75 | 3.82 | 3.75 | 3.75 | 3.75 | - | 370,055 |
| Aug 20, 2025 | 3.83 | 3.83 | 3.73 | 3.75 | 3.75 | -1.32% | 578,392 |
| Aug 19, 2025 | 3.70 | 3.82 | 3.70 | 3.80 | 3.80 | 2.98% | 506,681 |
| Aug 18, 2025 | 3.72 | 3.72 | 3.69 | 3.69 | 3.69 | -0.54% | 39,023 |
| Aug 15, 2025 | 3.76 | 3.80 | 3.71 | 3.71 | 3.71 | -2.37% | 71,792 |
| Aug 14, 2025 | 3.71 | 3.80 | 3.71 | 3.80 | 3.80 | 2.43% | 318,559 |
| Aug 13, 2025 | 3.75 | 3.75 | 3.66 | 3.71 | 3.71 | -1.07% | 133,380 |
| Aug 12, 2025 | 3.74 | 3.79 | 3.72 | 3.75 | 3.75 | -1.06% | 116,870 |
| Aug 11, 2025 | 3.80 | 3.80 | 3.77 | 3.79 | 3.79 | -0.26% | 51,120 |
| Aug 8, 2025 | 3.82 | 3.82 | 3.75 | 3.80 | 3.80 | -0.52% | 278,400 |
| Aug 7, 2025 | 3.74 | 3.91 | 3.74 | 3.82 | 3.82 | 1.60% | 232,573 |
| Aug 6, 2025 | 3.78 | 3.78 | 3.73 | 3.76 | 3.76 | -0.53% | 58,614 |
| Aug 5, 2025 | 3.80 | 3.80 | 3.73 | 3.78 | 3.78 | 0.80% | 70,747 |
| Aug 4, 2025 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | 0.27% | 78,325 |
| Aug 1, 2025 | 3.82 | 3.82 | 3.73 | 3.74 | 3.74 | -3.61% | 217,956 |
| Jul 31, 2025 | 3.81 | 3.90 | 3.79 | 3.88 | 3.88 | 1.84% | 234,627 |
| Jul 30, 2025 | 3.84 | 3.88 | 3.80 | 3.81 | 3.81 | -1.80% | 93,128 |
| Jul 29, 2025 | 3.80 | 3.93 | 3.73 | 3.88 | 3.88 | 2.65% | 849,610 |
| Jul 28, 2025 | 3.85 | 3.86 | 3.77 | 3.78 | 3.78 | -2.33% | 125,870 |
| Jul 25, 2025 | 3.89 | 3.89 | 3.80 | 3.87 | 3.87 | 0.26% | 169,418 |
| Jul 24, 2025 | 3.79 | 3.99 | 3.78 | 3.86 | 3.86 | 1.85% | 1,023,158 |
| Jul 23, 2025 | 3.77 | 3.79 | 3.74 | 3.79 | 3.79 | 0.80% | 80,508 |
| Jul 22, 2025 | 3.74 | 3.78 | 3.74 | 3.76 | 3.76 | -1.05% | 133,517 |
| Jul 21, 2025 | 3.80 | 3.82 | 3.78 | 3.80 | 3.80 | -1.04% | 69,949 |
| Jul 18, 2025 | 3.79 | 3.85 | 3.78 | 3.84 | 3.84 | 2.40% | 368,996 |
| Jul 17, 2025 | 3.84 | 3.84 | 3.73 | 3.75 | 3.75 | -2.09% | 729,042 |
| Jul 16, 2025 | 3.91 | 3.91 | 3.83 | 3.83 | 3.83 | -1.79% | 181,037 |