Skip to main content
Al Jazeira Services Company SAOG (MSM:AJSS)
Oman flag Oman · Delayed Price · Currency is OMR
0.186
+0.001 (0.54%)
At close: Dec 4, 2025

MSM:AJSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.190.190.190.190.190.54%3,340
Dec 3, 20250.180.190.180.190.191.09%12,741
Dec 2, 20250.190.190.180.180.18-0.54%3,510
Dec 1, 20250.180.180.180.180.180.55%20,010
Nov 30, 20250.180.180.180.180.180.55%46,139
Nov 25, 20250.180.180.180.180.180.55%28,784
Nov 24, 20250.180.180.180.180.18-17,880
Nov 23, 20250.180.180.180.180.18-0.55%16,757
Nov 20, 20250.180.180.180.180.181.11%2,000
Nov 19, 20250.180.180.180.180.18-23,279
Nov 18, 20250.180.180.180.180.18-111,848
Nov 17, 20250.180.180.180.180.18-0.55%104,636
Nov 16, 20250.180.180.180.180.18-172,549
Nov 13, 20250.180.180.180.180.180.56%345,348
Nov 12, 20250.180.180.180.180.18-89,500
Nov 11, 20250.180.180.180.180.18-50,677
Nov 10, 20250.180.180.180.180.180.56%288,559
Nov 9, 20250.180.180.180.180.18-0.56%253,993
Nov 6, 20250.180.180.180.180.18-45,500
Nov 5, 20250.180.180.180.180.18-1.10%92,392
Nov 4, 20250.180.180.180.180.181.68%35,495
Nov 3, 20250.180.180.180.180.18-0.56%45,000
Nov 2, 20250.180.190.180.180.18-1.10%109,321
Oct 30, 20250.180.180.180.180.184.00%273,145
Oct 29, 20250.170.180.170.180.180.57%109,397
Oct 28, 20250.170.180.170.170.17-262,602
Oct 27, 20250.170.170.170.170.17-42,620
Oct 26, 20250.170.170.170.170.17-0.57%2,398
Oct 23, 20250.180.180.170.180.18-105,240
Oct 22, 20250.180.180.180.180.18-37,000
Oct 21, 20250.180.180.180.180.181.74%232,158
Oct 20, 20250.170.170.170.170.17-169,650
Oct 19, 20250.170.170.170.170.17-1.71%34,231
Oct 16, 20250.180.180.180.180.18--
Oct 15, 20250.180.180.170.180.18-0.57%133,655
Oct 14, 20250.180.180.180.180.18-35,720
Oct 13, 20250.180.180.170.180.18-1.12%28,442
Oct 12, 20250.180.180.180.180.18-1.11%52,415
Oct 9, 20250.180.180.180.180.18-24,951
Oct 8, 20250.180.180.180.180.18-58,200
Oct 7, 20250.180.180.180.180.18--
Oct 6, 20250.180.180.180.180.18-1.64%10,000
Oct 5, 20250.180.180.180.180.181.10%1,500
Oct 2, 20250.180.180.180.180.18-1.63%20,610
Oct 1, 20250.180.180.180.180.18--
Sep 30, 20250.180.180.180.180.180.55%35,522
Sep 29, 20250.180.180.180.180.18-18,020
Sep 28, 20250.180.180.180.180.18-0.54%10,714
Sep 25, 20250.180.180.180.180.18-0.54%10,202
Sep 24, 20250.190.190.190.190.19-2,652
Sep 23, 20250.190.190.190.190.190.54%1,500
Sep 22, 20250.180.180.180.180.18-0.54%699
Sep 21, 20250.190.190.190.190.19--
Sep 18, 20250.190.190.190.190.19-5,000
Sep 17, 20250.190.190.190.190.19-8,000
Sep 16, 20250.180.190.180.190.19-18,346
Sep 15, 20250.190.190.190.190.19--
Sep 14, 20250.190.190.190.190.19-1.07%3,500
Sep 11, 20250.190.190.190.190.192.75%10,656
Sep 10, 20250.180.180.180.180.18-1.62%55,665
Sep 9, 20250.190.190.190.190.19--
Sep 8, 20250.190.190.190.190.19-30,550
Sep 4, 20250.190.190.190.190.19-0.54%23,507
Sep 3, 20250.180.190.180.190.191.09%27,557
Sep 2, 20250.180.190.180.180.180.55%35,983
Sep 1, 20250.180.180.180.180.18-0.54%20,000
Aug 31, 20250.180.180.180.180.180.55%80,500
Aug 28, 20250.180.190.180.180.18-28,864
Aug 27, 20250.180.180.180.180.18-1.08%42,644
Aug 26, 20250.190.190.180.190.19-1.60%30,500
Aug 25, 20250.190.190.190.190.191.62%23,500
Aug 24, 20250.180.190.180.190.190.54%24,600
Aug 21, 20250.180.180.180.180.180.55%5,000
Aug 20, 20250.180.180.180.180.18-0.54%5,000
Aug 19, 20250.180.180.180.180.18-0.54%37,123
Aug 18, 20250.190.190.190.190.19-1,700
Aug 17, 20250.190.190.190.190.19-0.54%10,374
Aug 14, 20250.190.190.190.190.19-7,550
Aug 13, 20250.190.190.190.190.19-0.53%19,550
Aug 12, 20250.190.190.190.190.190.54%42,950
Aug 11, 20250.190.190.190.190.19-0.53%12,575
Aug 10, 20250.190.190.190.190.19-0.53%80,495
Aug 7, 20250.190.190.190.190.19-29,063
Aug 6, 20250.190.190.190.190.191.08%309,187
Aug 5, 20250.180.190.180.190.192.76%143,595
Aug 4, 20250.180.180.180.180.18-1.09%76,377
Aug 3, 20250.180.180.180.180.180.55%7,622
Jul 31, 20250.180.180.180.180.181.11%37,200
Jul 30, 20250.180.180.180.180.18-2.17%37,515
Jul 29, 20250.180.180.180.180.181.66%173,200
Jul 28, 20250.180.180.180.180.18-40,125
Jul 27, 20250.180.190.180.180.18-178,080
Jul 24, 20250.180.180.180.180.18-0.55%27,762
Jul 23, 20250.180.180.180.180.182.25%93,030
Jul 22, 20250.180.180.180.180.18-2.73%2,700
Jul 21, 20250.180.180.180.180.18-5,699
Jul 20, 20250.180.180.180.180.18--
Jul 17, 20250.180.180.180.180.181.10%45,722
Jul 16, 20250.180.180.180.180.180.56%74,022
Jul 15, 20250.180.180.180.180.18-1.10%17,499