Skip to main content
Al Anwar Ceramic Tiles Company SAOG (MSM:AACT)
Oman flag Oman · Delayed Price · Currency is OMR
0.190
-0.002 (-1.04%)
At close: Apr 28, 2026

MSM:AACT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.200.200.190.190.19-1.04%571,813
Apr 27, 20260.190.190.190.190.19-0.52%145,750
Apr 26, 20260.190.190.190.190.19-1.53%90,410
Apr 23, 20260.200.200.200.200.20-1.51%106,754
Apr 22, 20260.200.200.200.200.200.51%191,653
Apr 21, 20260.200.210.200.200.20-1.00%3,894,443
Apr 20, 20260.200.200.200.200.200.50%259,698
Apr 19, 20260.200.200.200.200.20-1.97%254,185
Apr 16, 20260.200.200.200.200.20-0.49%2,982,633
Apr 15, 20260.210.210.200.200.20-1.45%751,695
Apr 14, 20260.210.210.210.210.21-1.90%380,945
Apr 13, 20260.210.210.200.210.210.48%1,569,831
Apr 12, 20260.210.220.200.210.21-3.67%1,340,010
Apr 9, 20260.220.220.220.220.22-1.36%3,247,072
Apr 8, 20260.210.220.210.220.226.25%22,437,820
Apr 7, 20260.210.220.210.210.210.48%22,416,691
Apr 6, 20260.190.210.190.210.219.52%48,928,970
Apr 5, 20260.190.200.190.190.193.28%1,288,404
Apr 2, 20260.180.190.180.180.181.10%84,253
Apr 1, 20260.180.180.180.180.180.56%46,412
Mar 31, 20260.180.180.180.180.180.56%149,441
Mar 30, 20260.180.180.180.180.18-0.56%84,045
Mar 29, 20260.180.180.180.180.18-198,147
Mar 26, 20260.180.180.180.180.18-1.64%354,832
Mar 25, 20260.180.190.180.180.18-1.08%1,713,791
Mar 24, 20260.180.190.180.190.183.93%138,252
Mar 18, 20260.180.180.180.180.18-0.56%1,019,825
Mar 17, 20260.180.180.180.180.180.56%146,797
Mar 16, 20260.180.180.180.180.18-0.56%762,838
Mar 15, 20260.180.180.180.180.18-2.72%539,252
Mar 12, 20260.190.190.180.180.18-2.65%880,056
Mar 11, 20260.190.190.190.190.190.53%339,805
Mar 10, 20260.190.190.190.190.18-0.53%393,495
Mar 9, 20260.190.200.190.190.19-1.56%1,069,978
Mar 8, 20260.200.200.190.190.19-4.00%839,279
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, 20260.190.190.190.190.18-1.05%2,640,725
Feb 23, 20260.190.190.190.190.191.06%725,656
Feb 22, 20260.180.190.180.190.18-2,914,403
Feb 19, 20260.190.190.180.190.18-3.09%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, 20260.200.200.200.200.19-2.50%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, 20260.200.200.200.200.190.51%175,869
Feb 9, 20260.200.200.200.200.191.03%249,649
Feb 8, 20260.200.200.190.200.190.52%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, 20260.190.190.190.190.18-1.60%1,373,583
Jan 29, 20260.190.190.190.190.18-2.59%3,214,807
Jan 28, 20260.200.200.190.190.19-2.53%250,125
Jan 27, 20260.200.200.200.200.19-1.00%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, 20260.200.210.200.210.202.50%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, 20260.200.200.190.200.192.06%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, 20260.190.190.190.190.180.54%250,872
Dec 31, 20250.190.190.180.190.182.20%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, 20250.180.180.180.180.171.72%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, 20250.180.180.170.180.171.14%12,159
Dec 21, 20250.180.180.170.180.17-1.69%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, 20250.180.190.180.190.18-0.54%409,344
Dec 15, 20250.190.190.190.190.180.54%504,098
Dec 14, 20250.180.190.180.190.183.93%933,246
Dec 11, 20250.180.180.180.180.180.56%444,935
Dec 10, 20250.180.180.180.180.171.14%103,900
Dec 9, 20250.180.180.170.180.17-1.69%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