Skip to main content
Al Jazeira Services Company SAOG (MSM:AJSS)
Oman flag Oman · Delayed Price · Currency is OMR
0.250
+0.002 (0.81%)
At close: Mar 5, 2026

MSM:AJSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.250.250.250.250.250.81%16,775
Mar 4, 20260.250.250.250.250.25-71,219
Mar 3, 20260.250.250.250.250.25-0.80%163,361
Mar 2, 20260.250.250.250.250.252.04%118,585
Mar 1, 20260.250.250.230.250.25-2.00%393,655
Feb 26, 20260.250.250.250.250.25-170,509
Feb 25, 20260.250.250.250.250.25-97,199
Feb 24, 20260.250.250.250.250.25-190,513
Feb 23, 20260.250.250.250.250.25-1.19%452,397
Feb 22, 20260.250.260.250.250.252.85%1,257,177
Feb 19, 20260.250.250.250.250.259.82%610,370
Feb 18, 20260.220.220.220.220.229.80%64,457
Feb 17, 20260.200.210.200.200.201.49%136,767
Feb 16, 20260.200.200.200.200.20-1.47%66,835
Feb 15, 20260.210.210.200.200.20-183,625
Feb 12, 20260.200.210.200.200.200.99%341,878
Feb 11, 20260.200.200.200.200.201.00%136,913
Feb 10, 20260.200.200.200.200.20-126,025
Feb 9, 20260.200.200.200.200.202.56%183,895
Feb 8, 20260.190.200.190.200.201.04%32,628
Feb 5, 20260.190.190.190.190.191.05%19,890
Feb 4, 20260.190.190.190.190.190.53%7,102
Feb 3, 20260.190.190.190.190.19-9,312
Feb 2, 20260.190.190.190.190.19-1.55%146,802
Feb 1, 20260.190.190.190.190.191.58%3,235
Jan 29, 20260.190.190.190.190.19-1.04%403,871
Jan 28, 20260.190.190.190.190.19-0.52%43,346
Jan 27, 20260.190.190.190.190.19-34,021
Jan 26, 20260.190.190.190.190.19--
Jan 25, 20260.200.200.190.190.19-1.03%30,123
Jan 22, 20260.200.200.200.200.20-54,862
Jan 21, 20260.200.200.200.200.20-7,081
Jan 20, 20260.190.200.190.200.201.56%45,100
Jan 19, 20260.190.190.190.190.190.52%93,289
Jan 14, 20260.200.200.190.190.19-3.05%47,840
Jan 13, 20260.200.200.200.200.20-4.83%139,880
Jan 12, 20260.200.210.200.210.215.08%443,633
Jan 11, 20260.200.200.200.200.200.51%15,100
Jan 8, 20260.200.200.200.200.20-1.51%177,088
Jan 7, 20260.200.200.200.200.201.53%802,232
Jan 6, 20260.200.200.200.200.201.55%343,555
Jan 5, 20260.190.190.190.190.19-264,519
Jan 4, 20260.190.190.190.190.191.05%9,171
Jan 1, 20260.190.190.190.190.190.53%35,868
Dec 31, 20250.190.200.190.190.191.06%121,992
Dec 30, 20250.190.190.190.190.19-1.05%37,888
Dec 29, 20250.190.190.190.190.19-116,000
Dec 28, 20250.190.190.190.190.191.06%38,117
Dec 25, 20250.190.190.190.190.190.53%61,513
Dec 24, 20250.190.190.190.190.19-0.53%2,785
Dec 23, 20250.190.190.190.190.191.08%3,637
Dec 22, 20250.190.190.190.190.19-0.53%8,482
Dec 21, 20250.190.190.190.190.19-0.53%59,734
Dec 18, 20250.190.190.190.190.190.53%17,751
Dec 17, 20250.190.190.190.190.19-1.58%40,249
Dec 16, 20250.190.190.190.190.19-8,200
Dec 15, 20250.190.190.190.190.19-178,085
Dec 14, 20250.190.190.190.190.190.53%401,530
Dec 11, 20250.190.190.190.190.19-31,438
Dec 10, 20250.190.190.190.190.191.61%84,466
Dec 9, 20250.190.190.190.190.19-0.53%44,500
Dec 8, 20250.190.190.190.190.19-84,980
Dec 7, 20250.190.190.190.190.190.54%98,700
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