Skip to main content
Asyad Shipping Company SAOG (MSM:ASCO)
Oman flag Oman · Delayed Price · Currency is OMR
0.180
+0.002 (1.12%)
At close: Dec 4, 2025

MSM:ASCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 12, 20250.140.140.140.140.14-2.74%25,204,870
Oct 9, 20250.140.150.140.150.152.82%46,591,450
Oct 8, 20250.140.140.140.140.143.65%37,310,980
Oct 7, 20250.130.140.130.140.144.58%57,017,350
Oct 6, 20250.130.130.130.130.130.77%20,994,800
Oct 5, 20250.130.130.130.130.130.78%62,271,920
Oct 2, 20250.130.130.130.130.130.78%4,153,621
Oct 1, 20250.130.130.130.130.13-6,529,549
Sep 30, 20250.130.130.130.130.13-2.29%6,746,168
Sep 29, 20250.130.130.130.130.13-7,378,814
Sep 28, 20250.130.130.130.130.13-4,250,981
Sep 25, 20250.130.130.130.130.13-1,570,462
Sep 24, 20250.130.130.130.130.130.77%6,072,110
Sep 23, 20250.130.130.130.130.13-1.52%20,491,430
Sep 22, 20250.130.130.130.130.13-6,431,246
Sep 21, 20250.130.130.130.130.13-0.75%3,955,445
Sep 18, 20250.130.130.130.130.130.76%7,556,280
Sep 17, 20250.130.130.130.130.132.33%10,031,000
Sep 16, 20250.130.130.130.130.13-5,978,923
Sep 15, 20250.130.130.130.130.130.78%3,183,821
Sep 14, 20250.130.130.130.130.130.79%3,652,109
Sep 11, 20250.130.130.130.130.13-3.05%4,696,914
Sep 10, 20250.130.130.130.130.13-1.50%11,487,900
Sep 9, 20250.130.130.130.130.130.76%8,518,827
Sep 8, 20250.130.130.130.130.13-0.75%10,401,890
Sep 4, 20250.130.130.130.130.130.76%9,635,890
Sep 3, 20250.130.130.130.130.130.76%3,597,095
Sep 2, 20250.130.130.130.130.130.77%13,100,650
Sep 1, 20250.130.130.130.130.12-1.52%12,380,540
Aug 31, 20250.130.130.130.130.13-18,224,770
Aug 28, 20250.130.130.130.130.13-1.49%5,573,645
Aug 27, 20250.130.130.130.130.132.29%23,584,500
Aug 26, 20250.130.130.130.130.130.77%6,863,352
Aug 25, 20250.130.130.130.130.120.78%9,166,931
Aug 24, 20250.130.130.130.130.120.78%2,591,029
Aug 21, 20250.130.130.130.130.12-3,195,620
Aug 20, 20250.130.130.130.130.121.59%12,493,220
Aug 19, 20250.120.130.120.130.121.61%11,566,990
Aug 18, 20250.120.130.120.120.12-3,456,091
Aug 17, 20250.130.130.120.120.12-1.59%10,776,790
Aug 14, 20250.130.130.120.130.120.80%16,543,970
Aug 13, 20250.120.130.120.130.120.81%1,694,527
Aug 12, 20250.130.130.120.120.12-4,486,824
Aug 11, 20250.130.130.120.120.12-4,809,300
Aug 10, 20250.120.130.120.120.12-5,343,209
Aug 7, 20250.120.120.120.120.120.81%2,510,335
Aug 6, 20250.120.120.120.120.12-0.81%22,062,720
Aug 5, 20250.120.130.120.120.12-1.59%5,391,819
Aug 4, 20250.120.130.120.130.123.28%20,337,480
Aug 3, 20250.120.120.120.120.12-5,925,479
Jul 31, 20250.120.120.120.120.12-0.81%16,455,470
Jul 30, 20250.130.130.120.120.12-3.91%24,815,710
Jul 29, 20250.130.130.120.130.122.40%13,910,500
Jul 28, 20250.130.130.120.130.12-0.79%4,264,067
Jul 27, 20250.120.130.120.130.123.28%12,185,040
Jul 24, 20250.120.120.120.120.12-0.81%6,213,651
Jul 23, 20250.120.130.120.120.12-0.81%7,799,425
Jul 22, 20250.120.120.120.120.120.81%17,480,880
Jul 21, 20250.120.120.120.120.120.82%11,961,550
Jul 20, 20250.120.120.120.120.12-16,865,490
Jul 17, 20250.120.120.120.120.121.67%29,999,980
Jul 16, 20250.120.120.120.120.110.84%23,053,190
Jul 15, 20250.130.130.120.120.11-8.46%43,379,950