MSM:ABRJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	0.32	0.32	0.32	0.32	0.32	0.31%	11,019,810
Dec 1, 2025	0.32	0.32	0.32	0.32	0.32	-	1,982,483
Nov 30, 2025	0.31	0.32	0.31	0.32	0.32	3.57%	5,852,522
Nov 25, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	2,431,850
Nov 24, 2025	0.32	0.32	0.31	0.31	0.31	-1.90%	1,518,528
Nov 23, 2025	0.32	0.32	0.32	0.32	0.32	-1.25%	3,758,165
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