MSM:ABRJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.41	0.42	0.41	0.41	0.41	0.49%	2,475,839
Feb 11, 2026	0.41	0.41	0.40	0.41	0.41	2.23%	1,549,224
Feb 10, 2026	0.40	0.40	0.40	0.40	0.40	1.26%	2,789,283
Feb 9, 2026	0.39	0.40	0.39	0.40	0.40	2.58%	2,771,985
Feb 8, 2026	0.38	0.40	0.38	0.39	0.39	2.65%	2,295,052
Feb 5, 2026	0.38	0.38	0.38	0.38	0.38	-1.05%	2,475,527
Feb 4, 2026	0.38	0.38	0.38	0.38	0.38	1.87%	887,806
Feb 3, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	908,175
Feb 2, 2026	0.36	0.37	0.36	0.37	0.37	-	967,513
Feb 1, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	1,792,537
Jan 29, 2026	0.37	0.38	0.37	0.37	0.37	-0.54%	4,174,436
Jan 28, 2026	0.37	0.37	0.37	0.37	0.37	1.92%	5,857,556
Jan 27, 2026	0.36	0.37	0.36	0.37	0.37	1.11%	5,568,280
Jan 26, 2026	0.36	0.36	0.36	0.36	0.36	1.40%	1,369,229
Jan 25, 2026	0.36	0.36	0.36	0.36	0.36	-1.11%	2,202,711
Jan 22, 2026	0.36	0.37	0.36	0.36	0.36	1.12%	1,741,736
Jan 21, 2026	0.36	0.36	0.36	0.36	0.36	-1.93%	726,883
Jan 20, 2026	0.36	0.36	0.36	0.36	0.36	1.97%	5,030,883
Jan 19, 2026	0.36	0.36	0.35	0.36	0.36	-0.56%	4,730,064
Jan 14, 2026	0.36	0.36	0.35	0.36	0.36	0.85%	1,767,934
Jan 13, 2026	0.36	0.36	0.35	0.36	0.36	-	2,882,904
Jan 12, 2026	0.35	0.36	0.35	0.36	0.36	2.01%	7,132,459
Jan 11, 2026	0.35	0.35	0.35	0.35	0.35	0.58%	5,527,753
Jan 8, 2026	0.35	0.35	0.34	0.35	0.35	-0.29%	3,123,734
Jan 7, 2026	0.35	0.35	0.35	0.35	0.35	0.29%	1,194,621
Jan 6, 2026	0.35	0.35	0.35	0.35	0.35	-	7,227,173
Jan 5, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	8,215,724
Jan 4, 2026	0.34	0.34	0.34	0.34	0.34	0.29%	773,260
Jan 1, 2026	0.34	0.34	0.33	0.34	0.34	-0.29%	2,837,901
Dec 31, 2025	0.34	0.34	0.34	0.34	0.34	0.29%	1,296,250
Dec 30, 2025	0.34	0.34	0.33	0.34	0.34	1.19%	2,151,467
Dec 29, 2025	0.34	0.34	0.34	0.34	0.34	-0.88%	3,099,586
Dec 28, 2025	0.34	0.34	0.34	0.34	0.34	-0.29%	2,265,845
Dec 25, 2025	0.34	0.34	0.34	0.34	0.34	-0.87%	2,918,938
Dec 24, 2025	0.35	0.35	0.34	0.34	0.34	-0.87%	1,463,007
Dec 23, 2025	0.35	0.35	0.35	0.35	0.35	-0.29%	1,546,700
Dec 22, 2025	0.35	0.35	0.34	0.35	0.35	0.29%	3,987,360
Dec 21, 2025	0.34	0.35	0.34	0.35	0.35	1.76%	2,743,062
Dec 18, 2025	0.34	0.34	0.34	0.34	0.34	0.59%	2,081,238
Dec 17, 2025	0.34	0.34	0.34	0.34	0.34	-0.59%	4,254,980
Dec 16, 2025	0.35	0.35	0.34	0.34	0.34	-1.73%	2,279,479
Dec 15, 2025	0.35	0.35	0.34	0.35	0.35	-	2,888,606
Dec 14, 2025	0.35	0.35	0.34	0.35	0.35	-1.14%	3,121,154
Dec 11, 2025	0.35	0.35	0.35	0.35	0.35	0.29%	3,982,319
Dec 10, 2025	0.35	0.35	0.35	0.35	0.35	-	3,688,850
Dec 9, 2025	0.34	0.35	0.34	0.35	0.35	2.65%	12,576,030
Dec 8, 2025	0.34	0.35	0.34	0.34	0.34	-0.29%	11,704,040
Dec 7, 2025	0.33	0.34	0.33	0.34	0.34	5.57%	19,813,160
Dec 4, 2025	0.33	0.33	0.32	0.32	0.32	-0.62%	1,739,929
Dec 3, 2025	0.33	0.33	0.32	0.33	0.33	1.56%	7,741,674