MSM:ABRJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.43	0.43	0.43	0.43	0.43	-0.23%	1,558,884
Nov 9, 2026	0.43	0.43	0.43	0.43	0.43	0.70%	410,835
Nov 8, 2026	0.43	0.43	0.43	0.43	0.43	0.47%	877,143
Nov 5, 2026	0.43	0.43	0.42	0.43	0.43	1.18%	368,231
Nov 4, 2026	0.43	0.43	0.42	0.42	0.42	-1.40%	1,399,505
Nov 3, 2026	0.43	0.43	0.42	0.43	0.43	0.47%	3,644,797
Nov 2, 2026	0.43	0.43	0.43	0.43	0.43	-0.93%	854,180
Nov 1, 2026	0.44	0.44	0.42	0.43	0.43	-0.46%	1,680,972
Oct 29, 2026	0.43	0.44	0.43	0.43	0.43	-	3,614,910
Oct 28, 2026	0.42	0.43	0.42	0.43	0.43	2.13%	11,813,991
Oct 27, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	14,060,680
Oct 26, 2026	0.42	0.42	0.42	0.42	0.42	-1.42%	669,765
Oct 25, 2026	0.43	0.43	0.42	0.42	0.42	-0.47%	398,483
Oct 22, 2026	0.43	0.43	0.43	0.43	0.43	-0.47%	6,826,833
Oct 21, 2026	0.44	0.44	0.43	0.43	0.43	-2.28%	5,693,330
Oct 20, 2026	0.44	0.44	0.44	0.44	0.44	-	313,000
Oct 19, 2026	0.44	0.44	0.44	0.44	0.44	-	1,102,050
Oct 18, 2026	0.44	0.44	0.44	0.44	0.44	-0.23%	1,641,823
Oct 15, 2026	0.44	0.44	0.44	0.44	0.44	-0.68%	978,495
Oct 14, 2026	0.44	0.44	0.44	0.44	0.44	0.23%	3,124,140
Oct 13, 2026	0.44	0.44	0.44	0.44	0.44	-0.23%	516,178
Oct 12, 2026	0.44	0.44	0.44	0.44	0.44	0.45%	1,103,227
Oct 11, 2026	0.43	0.44	0.43	0.44	0.44	1.85%	1,363,097
Oct 8, 2026	0.43	0.43	0.43	0.43	0.43	0.93%	947,788
Oct 7, 2026	0.42	0.43	0.42	0.43	0.43	2.15%	3,219,097
Oct 6, 2026	0.41	0.42	0.41	0.42	0.42	1.21%	3,150,219
Oct 5, 2026	0.42	0.42	0.41	0.41	0.41	-0.72%	4,919,451
Oct 4, 2026	0.41	0.42	0.41	0.42	0.42	1.46%	2,007,760
Oct 1, 2026	0.41	0.41	0.41	0.41	0.41	0.98%	2,604,766
Sep 30, 2026	0.41	0.41	0.40	0.41	0.41	0.74%	1,447,034
Sep 29, 2026	0.40	0.41	0.40	0.40	0.40	0.25%	361,986
Sep 28, 2026	0.40	0.41	0.40	0.40	0.40	-0.25%	943,127
Sep 27, 2026	0.41	0.41	0.40	0.40	0.40	-0.25%	379,576
Sep 24, 2026	0.41	0.41	0.40	0.41	0.41	-	373,946
Sep 23, 2026	0.40	0.41	0.40	0.41	0.41	0.25%	542,700
Sep 22, 2026	0.40	0.41	0.40	0.40	0.40	0.25%	1,058,362
Sep 21, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	280,693
Sep 20, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	364,095
Sep 17, 2026	0.40	0.40	0.40	0.40	0.40	-	661,217
Sep 16, 2026	0.41	0.41	0.40	0.40	0.40	-0.49%	954,661
Sep 15, 2026	0.41	0.41	0.40	0.41	0.41	-	556,361
Sep 14, 2026	0.41	0.41	0.41	0.41	0.41	-0.49%	634,013
Sep 13, 2026	0.41	0.41	0.40	0.41	0.41	-0.25%	382,123
Sep 10, 2026	0.41	0.41	0.41	0.41	0.41	0.49%	435,476
Sep 9, 2026	0.40	0.41	0.40	0.41	0.41	0.74%	555,331
Sep 8, 2026	0.41	0.41	0.40	0.40	0.40	-0.98%	1,406,860
Sep 7, 2026	0.41	0.41	0.40	0.41	0.41	0.25%	498,029
Sep 6, 2026	0.40	0.41	0.40	0.41	0.41	0.25%	428,944
Sep 3, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	825,461
Sep 2, 2026	0.41	0.41	0.41	0.41	0.41	-0.49%	1,048,933