MSM:ABRJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.40	0.40	0.39	0.40	0.40	-	1,271,543
Jun 16, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	652,847
Jun 15, 2026	0.41	0.41	0.40	0.41	0.41	-0.25%	2,743,656
Jun 14, 2026	0.41	0.41	0.41	0.41	0.41	-0.73%	969,896
Jun 11, 2026	0.41	0.41	0.41	0.41	0.41	-0.48%	922,261
Jun 10, 2026	0.41	0.42	0.41	0.41	0.41	0.24%	2,045,853
Jun 9, 2026	0.41	0.42	0.41	0.41	0.41	-0.72%	1,506,885
Jun 8, 2026	0.41	0.42	0.41	0.42	0.42	-	1,476,786
Jun 7, 2026	0.42	0.43	0.41	0.42	0.42	-2.35%	1,282,831
Jun 4, 2026	0.43	0.43	0.42	0.43	0.43	0.24%	1,021,268
Jun 3, 2026	0.43	0.43	0.42	0.42	0.42	-1.40%	1,288,486
Jun 2, 2026	0.43	0.43	0.42	0.43	0.43	-	1,452,485
Jun 1, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	726,771
May 31, 2026	0.43	0.44	0.43	0.44	0.44	0.46%	1,040,887
May 25, 2026	0.43	0.43	0.43	0.43	0.43	-	460,980
May 24, 2026	0.43	0.44	0.43	0.43	0.43	0.93%	1,557,754
May 21, 2026	0.40	0.43	0.40	0.43	0.43	7.25%	7,032,280
May 20, 2026	0.41	0.41	0.40	0.40	0.40	-2.91%	2,012,025
May 19, 2026	0.44	0.44	0.41	0.41	0.41	-5.72%	1,126,834
May 18, 2026	0.48	0.48	0.44	0.44	0.44	-8.19%	2,335,615
May 17, 2026	0.48	0.49	0.48	0.48	0.48	-1.45%	2,730,789
May 14, 2026	0.49	0.49	0.47	0.48	0.48	-1.23%	1,194,080
May 13, 2026	0.49	0.49	0.49	0.49	0.49	-0.41%	599,638
May 12, 2026	0.49	0.49	0.49	0.49	0.49	-0.20%	949,599
May 11, 2026	0.49	0.49	0.49	0.49	0.49	-0.20%	867,291
May 10, 2026	0.50	0.50	0.49	0.49	0.49	-0.40%	825,087
May 7, 2026	0.49	0.50	0.49	0.50	0.50	-0.20%	1,352,612
May 6, 2026	0.50	0.50	0.49	0.50	0.50	-	2,863,142
May 5, 2026	0.50	0.50	0.49	0.50	0.50	-0.20%	2,430,897
May 4, 2026	0.49	0.50	0.49	0.50	0.50	3.11%	6,414,397
May 3, 2026	0.45	0.49	0.45	0.48	0.48	7.59%	8,478,961
Apr 30, 2026	0.43	0.45	0.43	0.45	0.45	5.41%	5,397,442
Apr 29, 2026	0.43	0.43	0.43	0.43	0.43	-0.93%	920,875
Apr 28, 2026	0.44	0.44	0.43	0.43	0.43	-1.38%	2,319,706
Apr 27, 2026	0.43	0.45	0.43	0.44	0.44	0.46%	2,741,058
Apr 26, 2026	0.44	0.44	0.43	0.43	0.43	-1.14%	2,776,883
Apr 23, 2026	0.44	0.44	0.44	0.44	0.44	-0.45%	627,398
Apr 22, 2026	0.45	0.45	0.44	0.44	0.44	-1.57%	971,700
Apr 21, 2026	0.45	0.45	0.45	0.45	0.45	-0.89%	873,438
Apr 20, 2026	0.46	0.46	0.45	0.45	0.45	-1.96%	1,128,246
Apr 19, 2026	0.46	0.46	0.46	0.46	0.46	-	275,969
Apr 16, 2026	0.46	0.47	0.46	0.46	0.46	-	672,357
Apr 15, 2026	0.46	0.47	0.46	0.46	0.46	-1.29%	1,884,972
Apr 14, 2026	0.47	0.47	0.47	0.47	0.47	-0.21%	828,253
Apr 13, 2026	0.47	0.47	0.47	0.47	0.47	-0.64%	2,138,264
Apr 12, 2026	0.47	0.47	0.46	0.47	0.47	1.08%	625,922
Apr 9, 2026	0.47	0.47	0.46	0.47	0.47	-0.85%	1,533,681
Apr 8, 2026	0.46	0.47	0.46	0.47	0.47	1.96%	1,140,365
Apr 7, 2026	0.46	0.46	0.46	0.46	0.46	-	562,499
Apr 6, 2026	0.46	0.46	0.46	0.46	0.46	-0.43%	171,730