Skip to main content
Asyad Shipping Company SAOG (MSM:ASCO)
Oman flag Oman · Delayed Price · Currency is OMR
0.284
+0.003 (1.07%)
At close: Apr 28, 2026

MSM:ASCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.290.290.280.280.281.07%10,744,090
Apr 27, 20260.280.280.280.280.280.72%9,365,991
Apr 26, 20260.280.280.280.280.28-1.41%10,297,760
Apr 23, 20260.290.290.280.280.28-3.08%11,323,300
Apr 22, 20260.300.300.290.290.29-2.01%6,213,857
Apr 21, 20260.310.310.300.300.30-2.61%7,485,703
Apr 20, 20260.310.320.300.310.31-1.92%3,709,286
Apr 19, 20260.320.320.310.310.31-0.95%2,690,493
Apr 16, 20260.320.320.310.320.32-0.63%1,920,542
Apr 15, 20260.310.320.310.320.323.26%11,225,750
Apr 14, 20260.310.310.310.310.31-0.65%2,895,932
Apr 13, 20260.310.310.310.310.31-1,760,102
Apr 12, 20260.310.320.310.310.31-9,646,725
Apr 9, 20260.310.320.310.310.31-1.28%3,728,425
Apr 8, 20260.320.320.310.310.310.32%3,644,580
Apr 7, 20260.310.320.310.310.310.32%7,566,467
Apr 6, 20260.310.320.310.310.310.32%7,401,433
Apr 5, 20260.300.310.300.310.313.33%11,897,530
Apr 2, 20260.300.310.300.300.300.67%5,623,816
Apr 1, 20260.300.310.300.300.30-1.00%7,090,486
Mar 31, 20260.310.310.300.300.30-2.59%9,439,955
Mar 30, 20260.300.320.300.310.314.75%11,079,680
Mar 29, 20260.290.300.290.300.301.03%12,193,910
Mar 26, 20260.310.310.290.290.29-4.58%6,970,126
Mar 25, 20260.300.330.300.310.300.99%9,390,345
Mar 24, 20260.290.300.290.300.303.77%4,263,648
Mar 18, 20260.290.300.290.290.291.74%1,356,875
Mar 17, 20260.290.290.280.290.280.70%2,462,775
Mar 16, 20260.280.290.270.290.283.64%5,696,499
Mar 15, 20260.280.280.270.280.27-2.14%5,187,810
Mar 12, 20260.270.280.270.280.282.55%7,107,950
Mar 11, 20260.270.280.270.270.270.74%4,234,951
Mar 10, 20260.270.270.270.270.271.49%9,761,449
Mar 9, 20260.250.270.250.270.267.20%9,924,708
Mar 8, 20260.250.250.250.250.251.63%6,951,509
Mar 5, 20260.240.250.240.250.241.65%11,394,390
Mar 4, 20260.240.240.230.240.242.11%4,824,239
Mar 3, 20260.240.240.230.240.23-0.84%11,090,110
Mar 2, 20260.240.250.240.240.23-0.42%6,834,148
Mar 1, 20260.230.240.230.240.240.42%9,220,815
Feb 26, 20260.240.240.240.240.230.42%6,741,235
Feb 25, 20260.240.240.230.240.233.48%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, 20260.230.230.220.230.22-6,315,169
Feb 19, 20260.230.230.220.230.22-0.44%6,698,056
Feb 18, 20260.230.230.230.230.22-3,519,004
Feb 17, 20260.230.240.230.230.22-15,700,610
Feb 16, 20260.220.230.220.230.224.59%12,911,220
Feb 15, 20260.220.230.220.220.21-1.80%12,572,290
Feb 12, 20260.220.230.210.220.223.26%18,337,710
Feb 11, 20260.210.220.210.220.212.87%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, 20260.190.200.190.200.193.66%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, 20260.190.190.190.190.18-0.53%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, 20260.200.200.190.200.190.51%15,175,220
Jan 27, 20260.190.200.190.200.192.09%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, 20260.200.200.200.200.190.52%10,718,080
Jan 19, 20260.200.200.190.190.19-0.51%14,707,930
Jan 14, 20260.190.200.190.200.194.28%40,612,780
Jan 13, 20260.190.190.190.190.18-1.58%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, 20260.190.190.190.190.18-25,300,370
Jan 5, 20260.190.190.190.190.181.08%21,617,490
Jan 4, 20260.180.190.180.190.182.76%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, 20250.190.190.190.190.18-0.54%5,409,767
Dec 22, 20250.190.190.190.190.18-1.06%22,793,040
Dec 21, 20250.190.190.190.190.181.08%10,346,950
Dec 18, 20250.180.190.180.190.180.54%12,401,720
Dec 17, 20250.190.190.180.190.18-12,285,260
Dec 16, 20250.190.190.180.190.18-1.07%22,131,860
Dec 15, 20250.190.190.190.190.180.54%43,204,470
Dec 14, 20250.180.190.180.190.181.64%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, 20250.180.190.180.190.182.20%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, 20250.180.180.180.180.170.56%40,572,750