Skip to main content
Al Jazeira Services Company SAOG (MSM:AJSS)
Oman flag Oman · Delayed Price · Currency is OMR
0.287
-0.002 (-0.69%)
At close: Apr 28, 2026

MSM:AJSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.290.300.290.290.29-0.69%42,144
Apr 27, 20260.280.290.280.290.292.48%52,000
Apr 26, 20260.280.280.280.280.28-1.05%1,130
Apr 23, 20260.280.290.280.290.291.42%48,156
Apr 22, 20260.280.280.280.280.280.36%104,254
Apr 21, 20260.280.290.280.280.286.06%954,714
Apr 20, 20260.260.260.260.260.26-0.38%100
Apr 19, 20260.270.270.270.270.271.92%5,975
Apr 16, 20260.260.270.260.260.26-3.70%29,800
Apr 15, 20260.250.270.250.270.272.66%91,982
Apr 14, 20260.260.260.260.260.26-0.38%80,588
Apr 13, 20260.250.260.250.260.26-53,675
Apr 12, 20260.270.270.260.260.26-2.22%46,000
Apr 9, 20260.270.270.270.270.27-1.10%207,213
Apr 8, 20260.270.280.270.270.271.87%337,711
Apr 7, 20260.270.270.270.270.277.20%309,373
Apr 6, 20260.230.250.230.250.257.30%410,386
Apr 5, 20260.230.230.230.230.23-12,703
Apr 2, 20260.230.230.230.230.231.75%84,800
Apr 1, 20260.230.230.230.230.230.88%19,000
Mar 31, 20260.230.230.230.230.23-0.87%11,618
Mar 30, 20260.240.240.230.230.23-3.78%50,683
Mar 29, 20260.240.240.240.240.24-9.85%238,685
Mar 26, 20260.270.270.260.260.24-0.75%521,932
Mar 25, 20260.260.270.260.270.252.70%596,854
Mar 24, 20260.260.260.260.260.241.17%130,165
Mar 18, 20260.250.260.250.260.24-47,294
Mar 17, 20260.250.260.250.260.240.79%66,315
Mar 16, 20260.250.250.250.250.23-69,452
Mar 15, 20260.250.250.250.250.230.79%26,087
Mar 12, 20260.250.250.250.250.230.80%63,281
Mar 11, 20260.250.250.250.250.23-53,522
Mar 10, 20260.250.250.250.250.23-0.40%20,968
Mar 9, 20260.250.250.250.250.23-0.40%34,044
Mar 8, 20260.250.250.250.250.230.80%59,374
Mar 5, 20260.250.250.250.250.230.81%16,775
Mar 4, 20260.250.250.250.250.23-71,219
Mar 3, 20260.250.250.250.250.23-0.80%163,361
Mar 2, 20260.250.250.250.250.232.04%118,585
Mar 1, 20260.250.250.230.250.23-2.00%393,655
Feb 26, 20260.250.250.250.250.23-170,509
Feb 25, 20260.250.250.250.250.23-97,199
Feb 24, 20260.250.250.250.250.23-190,513
Feb 23, 20260.250.250.250.250.23-1.19%452,397
Feb 22, 20260.250.260.250.250.232.85%1,257,177
Feb 19, 20260.250.250.250.250.239.82%610,370
Feb 18, 20260.220.220.220.220.219.80%64,457
Feb 17, 20260.200.210.200.200.191.49%136,767
Feb 16, 20260.200.200.200.200.19-1.47%66,835
Feb 15, 20260.210.210.200.200.19-183,625
Feb 12, 20260.200.210.200.200.190.99%341,878
Feb 11, 20260.200.200.200.200.191.00%136,913
Feb 10, 20260.200.200.200.200.18-126,025
Feb 9, 20260.200.200.200.200.182.56%183,895
Feb 8, 20260.190.200.190.200.181.04%32,628
Feb 5, 20260.190.190.190.190.181.05%19,890
Feb 4, 20260.190.190.190.190.180.53%7,102
Feb 3, 20260.190.190.190.190.18-9,312
Feb 2, 20260.190.190.190.190.18-1.55%146,802
Feb 1, 20260.190.190.190.190.181.58%3,235
Jan 29, 20260.190.190.190.190.18-1.04%403,871
Jan 28, 20260.190.190.190.190.18-0.52%43,346
Jan 27, 20260.190.190.190.190.18-34,021
Jan 26, 20260.190.190.190.190.18--
Jan 25, 20260.200.200.190.190.18-1.03%30,123
Jan 22, 20260.200.200.200.200.18-54,862
Jan 21, 20260.200.200.200.200.18-7,081
Jan 20, 20260.190.200.190.200.181.56%45,100
Jan 19, 20260.190.190.190.190.180.52%93,289
Jan 14, 20260.200.200.190.190.18-3.05%47,840
Jan 13, 20260.200.200.200.200.18-4.83%139,880
Jan 12, 20260.200.210.200.210.195.08%443,633
Jan 11, 20260.200.200.200.200.180.51%15,100
Jan 8, 20260.200.200.200.200.18-1.51%177,088
Jan 7, 20260.200.200.200.200.181.53%802,232
Jan 6, 20260.200.200.200.200.181.55%343,555
Jan 5, 20260.190.190.190.190.18-264,519
Jan 4, 20260.190.190.190.190.181.05%9,171
Jan 1, 20260.190.190.190.190.180.53%35,868
Dec 31, 20250.190.200.190.190.181.06%121,992
Dec 30, 20250.190.190.190.190.17-1.05%37,888
Dec 29, 20250.190.190.190.190.18-116,000
Dec 28, 20250.190.190.190.190.181.06%38,117
Dec 25, 20250.190.190.190.190.170.53%61,513
Dec 24, 20250.190.190.190.190.17-0.53%2,785
Dec 23, 20250.190.190.190.190.171.08%3,637
Dec 22, 20250.190.190.190.190.17-0.53%8,482
Dec 21, 20250.190.190.190.190.17-0.53%59,734
Dec 18, 20250.190.190.190.190.170.53%17,751
Dec 17, 20250.190.190.190.190.17-1.58%40,249
Dec 16, 20250.190.190.190.190.18-8,200
Dec 15, 20250.190.190.190.190.18-178,085
Dec 14, 20250.190.190.190.190.180.53%401,530
Dec 11, 20250.190.190.190.190.17-31,438
Dec 10, 20250.190.190.190.190.171.61%84,466
Dec 9, 20250.190.190.190.190.17-0.53%44,500
Dec 8, 20250.190.190.190.190.17-84,980
Dec 7, 20250.190.190.190.190.170.54%98,700
Dec 4, 20250.190.190.190.190.170.54%3,340
Dec 3, 20250.180.190.180.190.171.09%12,741