Skip to main content
Asyad Shipping Company SAOG (MSM:ASCO)
Oman flag Oman · Delayed Price · Currency is OMR
0.246
+0.004 (1.65%)
At close: Mar 5, 2026

MSM:ASCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.240.250.240.250.251.65%11,394,390
Mar 4, 20260.240.240.230.240.242.11%4,824,239
Mar 3, 20260.240.240.230.240.24-0.84%11,090,110
Mar 2, 20260.240.250.240.240.24-0.42%6,834,148
Mar 1, 20260.230.240.230.240.240.42%9,220,815
Feb 26, 20260.240.240.240.240.240.42%6,741,235
Feb 25, 20260.240.240.230.240.243.48%11,221,970
Feb 24, 20260.230.240.230.230.23-8,756,926
Feb 23, 20260.230.230.230.230.231.32%6,555,596
Feb 22, 20260.230.230.220.230.23-6,315,169
Feb 19, 20260.230.230.220.230.23-0.44%6,698,056
Feb 18, 20260.230.230.230.230.23-3,519,004
Feb 17, 20260.230.240.230.230.23-15,700,610
Feb 16, 20260.220.230.220.230.234.59%12,911,220
Feb 15, 20260.220.230.220.220.22-1.80%12,572,290
Feb 12, 20260.220.230.210.220.223.26%18,337,710
Feb 11, 20260.210.220.210.220.222.87%18,437,080
Feb 10, 20260.200.210.200.210.213.47%15,928,530
Feb 9, 20260.200.200.200.200.202.02%26,821,530
Feb 8, 20260.190.200.190.200.203.66%32,142,020
Feb 5, 20260.190.190.190.190.19-1.55%11,177,650
Feb 4, 20260.190.200.190.190.191.04%10,353,180
Feb 3, 20260.190.190.190.190.192.13%9,284,906
Feb 2, 20260.190.190.190.190.19-0.53%13,043,670
Feb 1, 20260.190.190.190.190.19-1.05%8,631,562
Jan 29, 20260.200.200.190.190.19-2.55%14,013,890
Jan 28, 20260.200.200.190.200.200.51%15,175,220
Jan 27, 20260.190.200.190.200.202.09%23,615,690
Jan 26, 20260.190.190.190.190.19-7,277,613
Jan 25, 20260.190.190.190.190.19-7,515,360
Jan 22, 20260.190.190.190.190.190.53%7,557,237
Jan 21, 20260.190.190.190.190.19-2.56%10,967,700
Jan 20, 20260.200.200.200.200.200.52%10,718,080
Jan 19, 20260.200.200.190.190.19-0.51%14,707,930
Jan 14, 20260.190.200.190.200.204.28%40,612,780
Jan 13, 20260.190.190.190.190.19-1.58%6,776,770
Jan 12, 20260.190.190.190.190.19-1.04%6,709,289
Jan 11, 20260.190.190.190.190.190.52%32,749,120
Jan 8, 20260.190.190.190.190.19-0.52%18,047,080
Jan 7, 20260.190.190.190.190.192.13%30,196,170
Jan 6, 20260.190.190.190.190.19-25,300,370
Jan 5, 20260.190.190.190.190.191.08%21,617,490
Jan 4, 20260.180.190.180.190.192.76%29,212,560
Jan 1, 20260.180.180.180.180.181.12%10,475,720
Dec 31, 20250.180.180.180.180.18-1.10%11,670,460
Dec 30, 20250.180.180.180.180.18-0.55%6,183,648
Dec 29, 20250.180.190.180.180.18-0.55%5,246,562
Dec 28, 20250.180.190.180.180.18-18,540,650
Dec 25, 20250.180.190.180.180.18-0.54%16,553,770
Dec 24, 20250.190.190.180.180.18-0.54%3,533,851
Dec 23, 20250.190.190.190.190.19-0.54%5,409,767
Dec 22, 20250.190.190.190.190.19-1.06%22,793,040
Dec 21, 20250.190.190.190.190.191.08%10,346,950
Dec 18, 20250.180.190.180.190.190.54%12,401,720
Dec 17, 20250.190.190.180.190.19-12,285,260
Dec 16, 20250.190.190.180.190.19-1.07%22,131,860
Dec 15, 20250.190.190.190.190.190.54%43,204,470
Dec 14, 20250.180.190.180.190.191.64%46,691,560
Dec 11, 20250.180.180.180.180.18-0.54%13,967,660
Dec 10, 20250.190.190.180.180.18-1.08%14,469,960
Dec 9, 20250.180.190.180.190.192.20%23,283,900
Dec 8, 20250.180.190.180.180.18-1.09%29,228,450
Dec 7, 20250.180.180.180.180.182.22%36,599,590
Dec 4, 20250.180.180.180.180.181.12%50,169,240
Dec 3, 20250.180.180.180.180.180.56%40,572,750
Dec 2, 20250.170.180.170.180.182.91%38,925,190
Dec 1, 20250.170.170.170.170.17-0.58%14,086,020
Nov 30, 20250.170.170.170.170.171.17%6,869,907
Nov 25, 20250.170.170.170.170.170.59%4,947,276
Nov 24, 20250.170.170.170.170.170.59%7,874,093
Nov 23, 20250.170.170.170.170.17-2.31%7,674,434
Nov 20, 20250.170.170.170.170.171.17%13,782,930
Nov 19, 20250.170.170.170.170.17-14,160,080
Nov 18, 20250.170.170.170.170.170.59%9,308,161
Nov 17, 20250.170.170.170.170.17-8,903,714
Nov 16, 20250.170.170.170.170.17-0.58%12,403,780
Nov 13, 20250.170.170.170.170.17-1.16%9,207,560
Nov 12, 20250.170.180.170.170.170.58%26,281,570
Nov 11, 20250.170.170.170.170.17-1.15%22,598,480
Nov 10, 20250.170.180.170.170.171.16%48,309,860
Nov 9, 20250.170.170.170.170.171.18%16,024,500
Nov 6, 20250.170.170.170.170.17-34,771,760
Nov 5, 20250.170.170.170.170.17-1.16%7,602,326
Nov 4, 20250.180.180.170.170.17-2.27%18,523,040
Nov 3, 20250.180.180.170.180.18-33,193,400
Nov 2, 20250.180.180.170.180.181.15%34,647,430
Oct 30, 20250.170.180.170.170.170.58%46,521,430
Oct 29, 20250.170.170.170.170.171.76%28,588,650
Oct 28, 20250.160.170.160.170.176.25%55,736,800
Oct 27, 20250.160.160.160.160.16-26,010,150
Oct 26, 20250.160.160.160.160.163.23%43,667,730
Oct 23, 20250.160.160.150.160.16-1.27%28,469,210
Oct 22, 20250.160.160.160.160.16-4.27%24,449,940
Oct 21, 20250.160.160.160.160.163.80%56,232,580
Oct 20, 20250.160.160.160.160.161.28%49,648,140
Oct 19, 20250.160.160.160.160.160.65%49,243,770
Oct 16, 20250.160.160.150.160.160.65%14,944,680
Oct 15, 20250.150.160.150.150.151.32%65,174,300
Oct 14, 20250.150.150.150.150.154.83%53,577,980
Oct 13, 20250.140.150.140.150.152.11%32,775,220