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
2.000
-0.050 (-2.44%)
At close: Apr 28, 2026

ADX:ASM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.062.172.002.002.00-2.44%2,244,180
Apr 27, 20262.012.112.012.052.052.50%1,651,908
Apr 24, 20261.982.011.982.002.000.50%59,850
Apr 23, 20262.032.031.981.991.99-1.97%140,319
Apr 22, 20262.072.092.032.032.03-2.40%59,683
Apr 21, 20262.072.092.022.082.080.48%117,520
Apr 20, 20262.122.122.022.072.07-2.36%356,714
Apr 17, 20262.092.122.062.122.120.95%236,050
Apr 16, 20262.092.132.092.102.100.96%197,357
Apr 15, 20262.032.102.022.082.082.97%566,991
Apr 14, 20261.942.021.932.022.024.12%284,861
Apr 13, 20261.921.941.901.941.941.04%13,679
Apr 10, 20261.901.971.901.921.921.05%96,902
Apr 9, 20261.971.971.901.901.90-3.55%119,646
Apr 8, 20261.982.001.941.971.975.35%333,787
Apr 7, 20261.851.871.841.871.871.08%29,568
Apr 6, 20261.861.891.851.851.85-0.54%67,983
Apr 3, 20261.891.891.861.861.86-2.62%103,192
Apr 2, 20261.871.931.851.911.911.06%315,524
Apr 1, 20261.891.911.851.891.892.16%216,891
Mar 31, 20261.861.991.841.851.85-0.54%380,220
Mar 30, 20261.931.931.851.861.86-3.12%324,517
Mar 27, 20261.961.961.911.921.920.52%26,526
Mar 26, 20261.991.991.901.911.91-4.02%204,137
Mar 25, 20261.972.001.961.991.992.58%160,930
Mar 24, 20261.921.961.901.941.942.65%173,819
Mar 23, 20261.851.901.841.891.89-2.07%28,489
Mar 18, 20261.911.971.891.931.931.58%204,923
Mar 17, 20261.851.901.851.901.902.15%96,305
Mar 16, 20261.861.881.831.861.86-2.62%145,065
Mar 13, 20261.911.921.871.911.91-0.52%152,321
Mar 12, 20261.951.961.921.921.92-2.04%48,476
Mar 11, 20261.992.031.911.961.96-1.01%297,369
Mar 10, 20261.982.051.921.981.981.54%950,440
Mar 9, 20262.002.001.921.951.95-2.50%126,297
Mar 6, 20262.092.101.992.002.00-4.31%424,975
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