Skip to main content
Al Anwar Ceramic Tiles Company SAOG (MSM:AACT)
Oman flag Oman · Delayed Price · Currency is OMR
0.200
0.00 (0.00%)
At close: Mar 5, 2026

MSM:AACT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.190.210.190.200.20-1,301,269
Mar 4, 20260.200.210.200.200.20-1.96%520,000
Mar 3, 20260.200.210.190.200.201.49%175,755
Mar 2, 20260.200.210.190.200.201.01%6,815,713
Mar 1, 20260.180.200.180.200.20-0.50%740,798
Feb 26, 20260.190.200.190.200.203.09%1,185,445
Feb 25, 20260.190.200.190.190.193.19%3,606,361
Feb 24, 20260.190.190.190.190.19-1.05%2,640,725
Feb 23, 20260.190.190.190.190.191.06%725,656
Feb 22, 20260.180.190.180.190.19-2,914,403
Feb 19, 20260.190.190.180.190.19-3.09%502,286
Feb 18, 20260.200.200.190.190.19-99,138
Feb 17, 20260.190.190.190.190.19-103,363
Feb 16, 20260.200.200.190.190.19-0.51%13,320
Feb 15, 20260.200.200.200.200.20-2.50%34,404
Feb 12, 20260.200.200.190.200.20-1,716,628
Feb 11, 20260.200.200.200.200.201.01%846,046
Feb 10, 20260.200.200.200.200.200.51%175,869
Feb 9, 20260.200.200.200.200.201.03%249,649
Feb 8, 20260.200.200.190.200.200.52%569,395
Feb 5, 20260.190.200.190.190.190.52%347,830
Feb 4, 20260.190.190.190.190.191.05%1,310,151
Feb 3, 20260.190.190.190.190.19-210,935
Feb 2, 20260.190.190.190.190.193.24%28,713
Feb 1, 20260.190.190.190.190.19-1.60%1,373,583
Jan 29, 20260.190.190.190.190.19-2.59%3,214,807
Jan 28, 20260.200.200.190.190.19-2.53%250,125
Jan 27, 20260.200.200.200.200.20-1.00%3,214,504
Jan 26, 20260.200.200.200.200.20-63,515
Jan 25, 20260.200.200.200.200.20-0.50%99,692
Jan 22, 20260.200.200.200.200.200.50%1,287,075
Jan 21, 20260.200.200.200.200.20-22,950
Jan 20, 20260.200.200.200.200.203.63%1,036,878
Jan 19, 20260.190.200.190.190.19-195,339
Jan 14, 20260.200.200.190.190.19-120,260
Jan 13, 20260.210.210.190.190.19-8.53%1,384,273
Jan 12, 20260.210.220.210.210.212.93%1,735,589
Jan 11, 20260.200.210.200.210.212.50%213,083
Jan 8, 20260.200.200.200.200.20-1.48%936,580
Jan 7, 20260.200.200.200.200.202.53%1,100,951
Jan 6, 20260.200.200.190.200.202.06%181,996
Jan 5, 20260.190.190.190.190.192.11%1,797,897
Jan 4, 20260.190.190.190.190.191.60%229,563
Jan 1, 20260.190.190.190.190.190.54%250,872
Dec 31, 20250.190.190.180.190.192.20%1,793,534
Dec 30, 20250.180.180.180.180.180.55%101,100
Dec 29, 20250.180.180.180.180.181.12%732,445
Dec 28, 20250.180.180.180.180.181.13%350,420
Dec 25, 20250.180.180.180.180.181.72%807,050
Dec 24, 20250.180.180.170.170.17-126,665
Dec 23, 20250.180.180.170.170.17-1.69%22,000
Dec 22, 20250.180.180.170.180.181.14%12,159
Dec 21, 20250.180.180.170.180.18-1.69%870,070
Dec 18, 20250.180.180.180.180.18-1.66%324,498
Dec 17, 20250.180.180.180.180.18-2.16%99,460
Dec 16, 20250.180.190.180.190.19-0.54%409,344
Dec 15, 20250.190.190.190.190.190.54%504,098
Dec 14, 20250.180.190.180.190.193.93%933,246
Dec 11, 20250.180.180.180.180.180.56%444,935
Dec 10, 20250.180.180.180.180.181.14%103,900
Dec 9, 20250.180.180.170.180.18-1.69%25,080
Dec 8, 20250.180.180.170.180.18-150,746
Dec 7, 20250.170.180.170.180.182.30%357,138
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