MSM:ABRJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.44	0.44	0.43	0.43	0.43	-1.38%	2,319,706
Apr 27, 2026	0.43	0.45	0.43	0.44	0.44	0.46%	2,741,058
Apr 26, 2026	0.44	0.44	0.43	0.43	0.43	-1.14%	2,776,883
Apr 23, 2026	0.44	0.44	0.44	0.44	0.44	-0.45%	627,398
Apr 22, 2026	0.45	0.45	0.44	0.44	0.44	-1.57%	971,700
Apr 21, 2026	0.45	0.45	0.45	0.45	0.45	-0.89%	873,438
Apr 20, 2026	0.46	0.46	0.45	0.45	0.45	-1.96%	1,128,246
Apr 19, 2026	0.46	0.46	0.46	0.46	0.46	-	275,969
Apr 16, 2026	0.46	0.47	0.46	0.46	0.46	-	672,357
Apr 15, 2026	0.46	0.47	0.46	0.46	0.46	-1.29%	1,884,972
Apr 14, 2026	0.47	0.47	0.47	0.47	0.47	-0.21%	828,253
Apr 13, 2026	0.47	0.47	0.47	0.47	0.47	-0.64%	2,138,264
Apr 12, 2026	0.47	0.47	0.46	0.47	0.47	1.08%	625,922
Apr 9, 2026	0.47	0.47	0.46	0.47	0.47	-0.85%	1,533,681
Apr 8, 2026	0.46	0.47	0.46	0.47	0.47	1.96%	1,140,365
Apr 7, 2026	0.46	0.46	0.46	0.46	0.46	-	562,499
Apr 6, 2026	0.46	0.46	0.46	0.46	0.46	-0.43%	171,730
Apr 5, 2026	0.45	0.46	0.45	0.46	0.46	1.54%	1,220,812
Apr 2, 2026	0.46	0.46	0.45	0.46	0.46	-	1,447,418
Apr 1, 2026	0.46	0.46	0.45	0.46	0.46	-	1,192,394
Mar 31, 2026	0.45	0.46	0.45	0.46	0.46	0.22%	460,370
Mar 30, 2026	0.45	0.45	0.45	0.45	0.45	0.89%	795,304
Mar 29, 2026	0.45	0.46	0.45	0.45	0.45	-0.88%	2,018,990
Mar 26, 2026	0.46	0.46	0.45	0.45	0.45	-1.94%	2,111,413
Mar 25, 2026	0.47	0.47	0.46	0.46	0.46	-1.49%	2,516,913
Mar 24, 2026	0.46	0.47	0.46	0.47	0.45	2.17%	1,399,824
Mar 18, 2026	0.45	0.46	0.45	0.46	0.44	1.55%	1,400,677
Mar 17, 2026	0.45	0.46	0.45	0.45	0.44	1.57%	1,283,735
Mar 16, 2026	0.45	0.45	0.44	0.45	0.43	-	1,441,273
Mar 15, 2026	0.45	0.45	0.44	0.45	0.43	-0.67%	1,201,274
Mar 12, 2026	0.46	0.46	0.45	0.45	0.43	-1.32%	1,388,124
Mar 11, 2026	0.46	0.46	0.46	0.46	0.44	-1.30%	2,209,311
Mar 10, 2026	0.46	0.46	0.45	0.46	0.44	1.32%	2,510,248
Mar 9, 2026	0.45	0.46	0.45	0.46	0.44	1.11%	2,429,399
Mar 8, 2026	0.44	0.45	0.44	0.45	0.43	2.27%	1,293,876
Mar 5, 2026	0.44	0.44	0.43	0.44	0.42	0.69%	2,953,085
Mar 4, 2026	0.44	0.44	0.43	0.44	0.42	0.92%	1,931,623
Mar 3, 2026	0.45	0.45	0.43	0.43	0.42	-3.35%	3,730,343
Mar 2, 2026	0.45	0.45	0.45	0.45	0.43	-0.67%	4,125,579
Mar 1, 2026	0.45	0.45	0.44	0.45	0.43	0.22%	3,807,945
Feb 26, 2026	0.45	0.45	0.45	0.45	0.43	0.22%	1,345,325
Feb 25, 2026	0.44	0.45	0.44	0.45	0.43	2.51%	2,063,699
Feb 24, 2026	0.43	0.44	0.43	0.44	0.42	2.58%	2,137,124
Feb 23, 2026	0.44	0.44	0.43	0.43	0.41	-1.84%	9,184,393
Feb 22, 2026	0.42	0.44	0.42	0.44	0.42	2.35%	1,945,334
Feb 19, 2026	0.42	0.43	0.42	0.43	0.41	1.19%	5,863,761
Feb 18, 2026	0.42	0.42	0.42	0.42	0.40	-	2,471,884
Feb 17, 2026	0.42	0.42	0.42	0.42	0.40	0.96%	3,483,914
Feb 16, 2026	0.41	0.42	0.41	0.42	0.40	1.22%	2,286,135
Feb 15, 2026	0.41	0.41	0.41	0.41	0.40	-0.72%	1,659,973
Feb 12, 2026	0.41	0.42	0.41	0.41	0.40	0.49%	2,475,839
Feb 11, 2026	0.41	0.41	0.40	0.41	0.40	2.23%	1,549,224
Feb 10, 2026	0.40	0.40	0.40	0.40	0.39	1.26%	2,789,283
Feb 9, 2026	0.39	0.40	0.39	0.40	0.38	2.58%	2,771,985
Feb 8, 2026	0.38	0.40	0.38	0.39	0.37	2.65%	2,295,052
Feb 5, 2026	0.38	0.38	0.38	0.38	0.36	-1.05%	2,475,527
Feb 4, 2026	0.38	0.38	0.38	0.38	0.37	1.87%	887,806
Feb 3, 2026	0.37	0.38	0.37	0.38	0.36	2.74%	908,175
Feb 2, 2026	0.36	0.37	0.36	0.37	0.35	-	967,513
Feb 1, 2026	0.37	0.37	0.37	0.37	0.35	-1.35%	1,792,537
Jan 29, 2026	0.37	0.38	0.37	0.37	0.36	-0.54%	4,174,436
Jan 28, 2026	0.37	0.37	0.37	0.37	0.36	1.92%	5,857,556
Jan 27, 2026	0.36	0.37	0.36	0.37	0.35	1.11%	5,568,280
Jan 26, 2026	0.36	0.36	0.36	0.36	0.35	1.40%	1,369,229
Jan 25, 2026	0.36	0.36	0.36	0.36	0.34	-1.11%	2,202,711
Jan 22, 2026	0.36	0.37	0.36	0.36	0.35	1.12%	1,741,736
Jan 21, 2026	0.36	0.36	0.36	0.36	0.34	-1.93%	726,883
Jan 20, 2026	0.36	0.36	0.36	0.36	0.35	1.97%	5,030,883
Jan 19, 2026	0.36	0.36	0.35	0.36	0.34	-0.56%	4,730,064
Jan 14, 2026	0.36	0.36	0.35	0.36	0.35	0.85%	1,767,934
Jan 13, 2026	0.36	0.36	0.35	0.36	0.34	-	2,882,904
Jan 12, 2026	0.35	0.36	0.35	0.36	0.34	2.01%	7,132,459
Jan 11, 2026	0.35	0.35	0.35	0.35	0.34	0.58%	5,527,753
Jan 8, 2026	0.35	0.35	0.34	0.35	0.33	-0.29%	3,123,734
Jan 7, 2026	0.35	0.35	0.35	0.35	0.33	0.29%	1,194,621
Jan 6, 2026	0.35	0.35	0.35	0.35	0.33	-	7,227,173
Jan 5, 2026	0.34	0.35	0.34	0.35	0.33	1.47%	8,215,724
Jan 4, 2026	0.34	0.34	0.34	0.34	0.33	0.29%	773,260
Jan 1, 2026	0.34	0.34	0.33	0.34	0.33	-0.29%	2,837,901
Dec 31, 2025	0.34	0.34	0.34	0.34	0.33	0.29%	1,296,250
Dec 30, 2025	0.34	0.34	0.33	0.34	0.33	1.19%	2,151,467
Dec 29, 2025	0.34	0.34	0.34	0.34	0.32	-0.88%	3,099,586
Dec 28, 2025	0.34	0.34	0.34	0.34	0.33	-0.29%	2,265,845
Dec 25, 2025	0.34	0.34	0.34	0.34	0.33	-0.87%	2,918,938
Dec 24, 2025	0.35	0.35	0.34	0.34	0.33	-0.87%	1,463,007
Dec 23, 2025	0.35	0.35	0.35	0.35	0.33	-0.29%	1,546,700
Dec 22, 2025	0.35	0.35	0.34	0.35	0.33	0.29%	3,987,360
Dec 21, 2025	0.34	0.35	0.34	0.35	0.33	1.76%	2,743,062
Dec 18, 2025	0.34	0.34	0.34	0.34	0.33	0.59%	2,081,238
Dec 17, 2025	0.34	0.34	0.34	0.34	0.33	-0.59%	4,254,980
Dec 16, 2025	0.35	0.35	0.34	0.34	0.33	-1.73%	2,279,479
Dec 15, 2025	0.35	0.35	0.34	0.35	0.33	-	2,888,606
Dec 14, 2025	0.35	0.35	0.34	0.35	0.33	-1.14%	3,121,154
Dec 11, 2025	0.35	0.35	0.35	0.35	0.34	0.29%	3,982,319
Dec 10, 2025	0.35	0.35	0.35	0.35	0.34	-	3,688,850
Dec 9, 2025	0.34	0.35	0.34	0.35	0.34	2.65%	12,576,030
Dec 8, 2025	0.34	0.35	0.34	0.34	0.33	-0.29%	11,704,040
Dec 7, 2025	0.33	0.34	0.33	0.34	0.33	5.57%	19,813,160
Dec 4, 2025	0.33	0.33	0.32	0.32	0.31	-0.62%	1,739,929
Dec 3, 2025	0.33	0.33	0.32	0.33	0.31	1.56%	7,741,674