Skip to main content
Abraj Energy Services SAOG (MSM:ABRJ)
Oman flag Oman · Delayed Price · Currency is OMR
0.440
+0.003 (0.69%)
At close: Mar 5, 2026

MSM:ABRJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.440.440.430.440.440.69%2,953,085
Mar 4, 20260.440.440.430.440.440.92%1,931,623
Mar 3, 20260.450.450.430.430.43-3.35%3,730,343
Mar 2, 20260.450.450.450.450.45-0.67%4,125,579
Mar 1, 20260.450.450.440.450.450.22%3,807,945
Feb 26, 20260.450.450.450.450.450.22%1,345,325
Feb 25, 20260.440.450.440.450.452.51%2,063,699
Feb 24, 20260.430.440.430.440.442.58%2,137,124
Feb 23, 20260.440.440.430.430.43-1.84%9,184,393
Feb 22, 20260.420.440.420.440.442.35%1,945,334
Feb 19, 20260.420.430.420.430.431.19%5,863,761
Feb 18, 20260.420.420.420.420.42-2,471,884
Feb 17, 20260.420.420.420.420.420.96%3,483,914
Feb 16, 20260.410.420.410.420.421.22%2,286,135
Feb 15, 20260.410.410.410.410.41-0.72%1,659,973
Feb 12, 20260.410.420.410.410.410.49%2,475,839
Feb 11, 20260.410.410.400.410.412.23%1,549,224
Feb 10, 20260.400.400.400.400.401.26%2,789,283
Feb 9, 20260.390.400.390.400.402.58%2,771,985
Feb 8, 20260.380.400.380.390.392.65%2,295,052
Feb 5, 20260.380.380.380.380.38-1.05%2,475,527
Feb 4, 20260.380.380.380.380.381.87%887,806
Feb 3, 20260.370.380.370.380.382.74%908,175
Feb 2, 20260.360.370.360.370.37-967,513
Feb 1, 20260.370.370.370.370.37-1.35%1,792,537
Jan 29, 20260.370.380.370.370.37-0.54%4,174,436
Jan 28, 20260.370.370.370.370.371.92%5,857,556
Jan 27, 20260.360.370.360.370.371.11%5,568,280
Jan 26, 20260.360.360.360.360.361.40%1,369,229
Jan 25, 20260.360.360.360.360.36-1.11%2,202,711
Jan 22, 20260.360.370.360.360.361.12%1,741,736
Jan 21, 20260.360.360.360.360.36-1.93%726,883
Jan 20, 20260.360.360.360.360.361.97%5,030,883
Jan 19, 20260.360.360.350.360.36-0.56%4,730,064
Jan 14, 20260.360.360.350.360.360.85%1,767,934
Jan 13, 20260.360.360.350.360.36-2,882,904
Jan 12, 20260.350.360.350.360.362.01%7,132,459
Jan 11, 20260.350.350.350.350.350.58%5,527,753
Jan 8, 20260.350.350.340.350.35-0.29%3,123,734
Jan 7, 20260.350.350.350.350.350.29%1,194,621
Jan 6, 20260.350.350.350.350.35-7,227,173
Jan 5, 20260.340.350.340.350.351.47%8,215,724
Jan 4, 20260.340.340.340.340.340.29%773,260
Jan 1, 20260.340.340.330.340.34-0.29%2,837,901
Dec 31, 20250.340.340.340.340.340.29%1,296,250
Dec 30, 20250.340.340.330.340.341.19%2,151,467
Dec 29, 20250.340.340.340.340.34-0.88%3,099,586
Dec 28, 20250.340.340.340.340.34-0.29%2,265,845
Dec 25, 20250.340.340.340.340.34-0.87%2,918,938
Dec 24, 20250.350.350.340.340.34-0.87%1,463,007
Dec 23, 20250.350.350.350.350.35-0.29%1,546,700
Dec 22, 20250.350.350.340.350.350.29%3,987,360
Dec 21, 20250.340.350.340.350.351.76%2,743,062
Dec 18, 20250.340.340.340.340.340.59%2,081,238
Dec 17, 20250.340.340.340.340.34-0.59%4,254,980
Dec 16, 20250.350.350.340.340.34-1.73%2,279,479
Dec 15, 20250.350.350.340.350.35-2,888,606
Dec 14, 20250.350.350.340.350.35-1.14%3,121,154
Dec 11, 20250.350.350.350.350.350.29%3,982,319
Dec 10, 20250.350.350.350.350.35-3,688,850
Dec 9, 20250.340.350.340.350.352.65%12,576,030
Dec 8, 20250.340.350.340.340.34-0.29%11,704,040
Dec 7, 20250.330.340.330.340.345.57%19,813,160
Dec 4, 20250.330.330.320.320.32-0.62%1,739,929
Dec 3, 20250.330.330.320.330.331.56%7,741,674
Dec 2, 20250.320.320.320.320.320.31%11,019,810
Dec 1, 20250.320.320.320.320.32-1,982,483
Nov 30, 20250.310.320.310.320.323.57%5,852,522
Nov 25, 20250.310.310.310.310.31-0.32%2,431,850
Nov 24, 20250.320.320.310.310.31-1.90%1,518,528
Nov 23, 20250.320.320.320.320.32-1.25%3,758,165
Nov 20, 20250.320.330.320.320.32-4,390,126
Nov 19, 20250.330.330.320.320.32-2.45%12,441,350
Nov 18, 20250.330.330.330.330.33-1.51%5,769,613
Nov 17, 20250.320.340.320.330.334.40%16,202,060
Nov 16, 20250.330.330.320.320.32-3.64%4,135,399
Nov 13, 20250.320.340.320.330.334.76%24,708,930
Nov 12, 20250.310.320.310.320.321.61%18,564,970
Nov 11, 20250.300.310.300.310.312.99%16,870,830
Nov 10, 20250.290.310.290.300.306.74%13,503,600
Nov 9, 20250.280.280.280.280.28-2,784,221
Nov 6, 20250.280.280.280.280.28-1.05%721,323
Nov 5, 20250.290.290.280.290.29-2.40%3,559,978
Nov 4, 20250.300.300.290.290.29-1.02%2,475,965
Nov 3, 20250.300.300.300.300.30-0.34%2,380,871
Nov 2, 20250.290.300.290.300.303.50%8,432,431
Oct 30, 20250.280.290.280.290.292.88%8,856,904
Oct 29, 20250.280.280.280.280.280.36%2,909,427
Oct 28, 20250.280.280.280.280.280.73%1,341,256
Oct 27, 20250.280.280.270.280.28-2,671,700
Oct 26, 20250.280.280.270.280.28-880,044
Oct 23, 20250.280.280.270.280.28-0.36%3,086,955
Oct 22, 20250.280.280.270.280.280.36%1,479,643
Oct 21, 20250.280.280.280.280.280.36%3,159,458
Oct 20, 20250.280.280.270.270.27-1.44%3,098,720
Oct 19, 20250.280.280.270.280.280.72%4,775,192
Oct 16, 20250.280.280.270.280.28-3,159,449
Oct 15, 20250.280.280.280.280.28-0.36%2,939,752
Oct 14, 20250.280.280.280.280.280.73%435,810
Oct 13, 20250.280.280.280.280.28-0.36%2,443,560