MSM:ABRJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	0.32	0.33	0.32	0.32	0.32	-	4,390,126
Nov 19, 2025	0.33	0.33	0.32	0.32	0.32	-2.45%	12,441,350
Nov 18, 2025	0.33	0.33	0.33	0.33	0.33	-1.51%	5,769,613
Nov 17, 2025	0.32	0.34	0.32	0.33	0.33	4.40%	16,202,060
Nov 16, 2025	0.33	0.33	0.32	0.32	0.32	-3.64%	4,135,399
Nov 13, 2025	0.32	0.34	0.32	0.33	0.33	4.76%	24,708,930
Nov 12, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	18,564,970
Nov 11, 2025	0.30	0.31	0.30	0.31	0.31	2.99%	16,870,830
Nov 10, 2025	0.29	0.31	0.29	0.30	0.30	6.74%	13,503,600
Nov 9, 2025	0.28	0.28	0.28	0.28	0.28	-	2,784,221
Nov 6, 2025	0.28	0.28	0.28	0.28	0.28	-1.05%	721,323
Nov 5, 2025	0.29	0.29	0.28	0.29	0.29	-2.40%	3,559,978
Nov 4, 2025	0.30	0.30	0.29	0.29	0.29	-1.02%	2,475,965
Nov 3, 2025	0.30	0.30	0.30	0.30	0.30	-0.34%	2,380,871
Nov 2, 2025	0.29	0.30	0.29	0.30	0.30	3.50%	8,432,431
Oct 30, 2025	0.28	0.29	0.28	0.29	0.29	2.88%	8,856,904
Oct 29, 2025	0.28	0.28	0.28	0.28	0.28	0.36%	2,909,427
Oct 28, 2025	0.28	0.28	0.28	0.28	0.28	0.73%	1,341,256
Oct 27, 2025	0.28	0.28	0.27	0.28	0.28	-	2,671,700
Oct 26, 2025	0.28	0.28	0.27	0.28	0.28	-	880,044
Oct 23, 2025	0.28	0.28	0.27	0.28	0.28	-0.36%	3,086,955
Oct 22, 2025	0.28	0.28	0.27	0.28	0.28	0.36%	1,479,643
Oct 21, 2025	0.28	0.28	0.28	0.28	0.28	0.36%	3,159,458
Oct 20, 2025	0.28	0.28	0.27	0.27	0.27	-1.44%	3,098,720
Oct 19, 2025	0.28	0.28	0.27	0.28	0.28	0.72%	4,775,192
Oct 16, 2025	0.28	0.28	0.27	0.28	0.28	-	3,159,449
Oct 15, 2025	0.28	0.28	0.28	0.28	0.28	-0.36%	2,939,752
Oct 14, 2025	0.28	0.28	0.28	0.28	0.28	0.73%	435,810
Oct 13, 2025	0.28	0.28	0.28	0.28	0.28	-0.36%	2,443,560
Oct 12, 2025	0.28	0.28	0.28	0.28	0.28	0.36%	812,287
Oct 9, 2025	0.28	0.28	0.27	0.28	0.28	-0.36%	2,348,976
Oct 8, 2025	0.28	0.28	0.28	0.28	0.28	-	843,813
Oct 7, 2025	0.28	0.28	0.28	0.28	0.28	-0.36%	1,873,847
Oct 6, 2025	0.28	0.28	0.28	0.28	0.28	0.36%	1,448,058
Oct 5, 2025	0.28	0.28	0.28	0.28	0.28	-0.72%	1,233,679
Oct 2, 2025	0.28	0.28	0.28	0.28	0.28	-	1,473,855
Oct 1, 2025	0.28	0.28	0.28	0.28	0.28	1.09%	3,510,520
Sep 30, 2025	0.28	0.28	0.28	0.28	0.28	-1.08%	2,108,045
Sep 29, 2025	0.28	0.28	0.28	0.28	0.28	0.36%	1,467,475
Sep 28, 2025	0.28	0.28	0.28	0.28	0.28	0.36%	647,658
Sep 25, 2025	0.28	0.28	0.28	0.28	0.28	-	593,422
Sep 24, 2025	0.28	0.28	0.28	0.28	0.28	-	1,292,950
Sep 23, 2025	0.28	0.28	0.27	0.28	0.28	-0.36%	2,697,469
Sep 22, 2025	0.28	0.28	0.28	0.28	0.28	-	768,056
Sep 21, 2025	0.28	0.28	0.28	0.28	0.28	-	4,425,612
Sep 18, 2025	0.28	0.28	0.28	0.28	0.28	-	588,725
Sep 17, 2025	0.28	0.28	0.28	0.28	0.28	0.36%	1,098,436
Sep 16, 2025	0.28	0.28	0.27	0.28	0.28	-	279,786
Sep 15, 2025	0.28	0.28	0.28	0.28	0.28	-0.36%	935,220
Sep 14, 2025	0.28	0.28	0.28	0.28	0.28	-	292,141