Skip to main content
Al Anwar Ceramic Tiles Company SAOG (MSM:AACT)
Oman flag Oman · Delayed Price · Currency is OMR
0.174
+0.003 (1.75%)
At close: Dec 4, 2025

MSM:AACT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.170.170.170.170.171.75%234,425
Dec 3, 20250.170.170.170.170.170.59%282,179
Dec 2, 20250.170.170.170.170.17-0.58%86,200
Dec 1, 20250.170.170.170.170.171.79%221,744
Nov 30, 20250.170.170.170.170.17-0.59%380,236
Nov 25, 20250.170.170.170.170.17-0.59%122,576
Nov 24, 20250.170.170.170.170.171.19%609,040
Nov 23, 20250.170.170.170.170.17-2.33%323,884
Nov 20, 20250.170.170.170.170.172.38%1,968,892
Nov 19, 20250.170.170.170.170.171.20%693,673
Nov 18, 20250.170.170.170.170.17-2.35%83,604
Nov 17, 20250.170.170.170.170.171.80%255,810
Nov 16, 20250.170.170.170.170.17-1.18%60,446
Nov 13, 20250.170.170.170.170.171.20%18,600
Nov 12, 20250.170.170.170.170.171.21%455,349
Nov 11, 20250.160.170.160.170.171.85%2,993,007
Nov 10, 20250.160.160.160.160.16-98,290
Nov 9, 20250.160.160.160.160.16-10,000
Nov 6, 20250.160.160.160.160.16-8,500
Nov 5, 20250.160.160.160.160.16-1.22%544,115
Nov 4, 20250.160.160.160.160.160.61%105,703
Nov 3, 20250.170.170.160.160.16-0.61%1,225,308
Nov 2, 20250.170.170.160.160.161.23%611,305
Oct 30, 20250.160.160.160.160.16-166,952
Oct 29, 20250.170.170.160.160.16-0.61%172,609
Oct 28, 20250.160.170.160.160.162.52%299,483
Oct 27, 20250.160.160.160.160.161.27%87,203
Oct 26, 20250.160.160.160.160.16-194,333
Oct 23, 20250.160.160.160.160.16-69,204
Oct 22, 20250.160.160.160.160.16-1.26%315,714
Oct 21, 20250.150.160.150.160.166.71%2,974,842
Oct 20, 20250.150.150.150.150.15-123,715
Oct 19, 20250.150.150.150.150.152.05%78,707
Oct 16, 20250.150.150.150.150.15-1.35%100,236
Oct 15, 20250.150.150.150.150.15-0.67%295,518
Oct 14, 20250.150.150.150.150.15-2.61%396,254
Oct 13, 20250.150.150.150.150.15-3.16%869,728
Oct 12, 20250.160.160.160.160.16-3.66%256,326
Oct 9, 20250.170.170.160.160.16-1.20%44,423
Oct 8, 20250.170.170.170.170.171.22%7,052
Oct 7, 20250.170.170.160.160.16-2.38%74,705
Oct 6, 20250.170.170.170.170.17-9,500
Oct 5, 20250.170.170.170.170.171.82%34,463
Oct 2, 20250.170.170.160.170.17-0.60%218,129
Oct 1, 20250.170.170.170.170.17-1.78%265,876
Sep 30, 20250.170.170.170.170.17-259,337
Sep 29, 20250.170.170.170.170.17-1.74%512,383
Sep 28, 20250.170.170.170.170.170.58%195,333
Sep 25, 20250.170.170.170.170.17-2.29%1,031,889
Sep 24, 20250.170.180.170.180.181.16%170,475
Sep 23, 20250.170.170.170.170.17-0.57%19,674
Sep 22, 20250.170.170.170.170.170.58%237,802
Sep 21, 20250.170.170.170.170.17-0.57%72,285
Sep 18, 20250.180.180.170.170.17-81,058
Sep 17, 20250.180.180.170.170.17-1.14%17,732
Sep 16, 20250.180.180.170.180.18-92,580
Sep 15, 20250.180.180.170.180.180.57%497,414
Sep 14, 20250.170.180.170.180.18-75,720
Sep 11, 20250.180.180.170.180.180.57%126,248
Sep 10, 20250.180.180.170.170.17-2.25%117,515
Sep 9, 20250.180.180.180.180.181.14%76,714
Sep 8, 20250.180.180.180.180.18-0.56%215,155
Sep 4, 20250.180.180.180.180.18-2.21%241,127
Sep 3, 20250.180.180.180.180.183.43%262,310
Sep 2, 20250.180.180.170.180.18-599,878
Sep 1, 20250.180.180.180.180.18-2.23%305,077
Aug 31, 20250.180.180.180.180.18-0.56%108,000
Aug 28, 20250.180.180.180.180.180.56%740,742
Aug 27, 20250.180.180.180.180.18-1,083,848
Aug 26, 20250.180.180.180.180.18-1.10%275,900
Aug 25, 20250.180.180.180.180.18-137,017
Aug 24, 20250.180.180.180.180.18-34,135
Aug 21, 20250.180.180.180.180.18-1.63%78,053
Aug 20, 20250.180.180.180.180.182.22%319,049
Aug 19, 20250.180.180.180.180.18-1.10%65,468
Aug 18, 20250.180.180.180.180.18-92,245
Aug 17, 20250.190.190.180.180.18-1.09%263,708
Aug 14, 20250.190.190.180.180.18-0.54%18,414
Aug 13, 20250.190.190.190.190.19-1.07%618,408
Aug 12, 20250.190.190.190.190.190.54%318,216
Aug 11, 20250.190.190.190.190.190.54%178,036
Aug 10, 20250.190.190.190.190.19-0.54%138,818
Aug 7, 20250.190.190.190.190.19-1.59%103,443
Aug 6, 20250.190.190.190.190.190.53%475,977
Aug 5, 20250.180.190.180.190.192.73%706,142
Aug 4, 20250.180.180.180.180.180.55%450,742
Aug 3, 20250.180.180.180.180.18-0.55%306,839
Jul 31, 20250.180.180.180.180.181.67%495,868
Jul 30, 20250.180.180.180.180.18-197,353
Jul 29, 20250.180.180.180.180.181.12%492,601
Jul 28, 20250.180.180.180.180.18-1.11%351,081
Jul 27, 20250.170.180.170.180.183.45%804,061
Jul 24, 20250.170.170.170.170.170.58%407,770
Jul 23, 20250.170.180.170.170.170.58%215,991
Jul 22, 20250.170.170.170.170.17-222,050
Jul 21, 20250.180.180.170.170.17-0.58%48,747
Jul 20, 20250.180.180.170.170.17-1.70%300,900
Jul 17, 20250.170.180.170.180.184.76%412,316
Jul 16, 20250.180.180.170.170.17-4.00%997,598
Jul 15, 20250.180.180.170.180.18-1.13%121,315