Al Anwar Ceramic Tiles Company SAOG (MSM:AACT)
Oman
· Delayed Price · Currency is OMR 0.1740
+0.0030 (1.75%)
At close: Dec 4, 2025
MSM:AACT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.75% | 234,425 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 282,179 |
| Dec 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 86,200 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.79% | 221,744 |
| Nov 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 380,236 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 122,576 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 609,040 |
| Nov 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.33% | 323,884 |
| Nov 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.38% | 1,968,892 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 693,673 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.35% | 83,604 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.80% | 255,810 |
| Nov 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 60,446 |
| Nov 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 18,600 |
| Nov 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.21% | 455,349 |
| Nov 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.85% | 2,993,007 |
| Nov 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 98,290 |
| Nov 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,000 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,500 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 544,115 |
| Nov 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | 105,703 |
| Nov 3, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 1,225,308 |
| Nov 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.23% | 611,305 |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 166,952 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 172,609 |
| Oct 28, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.52% | 299,483 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 87,203 |
| Oct 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 194,333 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 69,204 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | 315,714 |
| Oct 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.71% | 2,974,842 |
| Oct 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 123,715 |
| Oct 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.05% | 78,707 |
| Oct 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.35% | 100,236 |
| Oct 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 295,518 |
| Oct 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.61% | 396,254 |
| Oct 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.16% | 869,728 |
| Oct 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.66% | 256,326 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 44,423 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.22% | 7,052 |
| Oct 7, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.38% | 74,705 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 9,500 |
| Oct 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.82% | 34,463 |
| Oct 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 218,129 |
| Oct 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.78% | 265,876 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 259,337 |
| Sep 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.74% | 512,383 |
| Sep 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 195,333 |
| Sep 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.29% | 1,031,889 |
| Sep 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.16% | 170,475 |