MSM:ABRJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	0.39	0.40	0.39	0.40	0.40	1.02%	1,126,160
Aug 17, 2026	0.40	0.40	0.39	0.39	0.39	-1.01%	1,273,190
Aug 16, 2026	0.40	0.40	0.39	0.40	0.40	-	2,824,460
Aug 13, 2026	0.40	0.40	0.39	0.40	0.40	0.25%	3,863,112
Aug 12, 2026	0.40	0.40	0.39	0.40	0.40	0.51%	2,557,472
Aug 11, 2026	0.38	0.40	0.38	0.40	0.40	2.86%	3,039,268
Aug 10, 2026	0.37	0.39	0.37	0.38	0.38	5.79%	6,995,607
Aug 9, 2026	0.36	0.36	0.36	0.36	0.36	0.28%	7,811,471
Aug 6, 2026	0.36	0.37	0.36	0.36	0.36	-	1,502,143
Aug 5, 2026	0.35	0.37	0.35	0.36	0.36	2.26%	5,264,405
Aug 4, 2026	0.35	0.35	0.35	0.35	0.35	0.28%	6,101,095
Aug 3, 2026	0.35	0.35	0.35	0.35	0.35	0.28%	4,463,615
Aug 2, 2026	0.35	0.35	0.35	0.35	0.35	-	5,628,653
Jul 30, 2026	0.36	0.36	0.35	0.35	0.35	-1.12%	627,128
Jul 29, 2026	0.36	0.36	0.35	0.36	0.36	0.28%	6,476,257
Jul 28, 2026	0.36	0.36	0.36	0.36	0.36	-0.56%	1,599,051
Jul 27, 2026	0.36	0.36	0.36	0.36	0.36	-1.38%	5,626,250
Jul 26, 2026	0.36	0.37	0.36	0.36	0.36	-0.55%	5,508,320
Jul 23, 2026	0.37	0.37	0.36	0.36	0.36	-0.27%	5,817,498
Jul 22, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	6,009,962
Jul 21, 2026	0.37	0.37	0.36	0.36	0.36	-1.64%	5,015,958
Jul 20, 2026	0.37	0.37	0.37	0.37	0.37	-1.61%	615,638
Jul 19, 2026	0.38	0.38	0.37	0.37	0.37	-1.06%	3,422,077
Jul 16, 2026	0.38	0.38	0.38	0.38	0.38	-1.83%	6,850,121
Jul 15, 2026	0.39	0.39	0.38	0.38	0.38	-0.52%	4,898,727
Jul 14, 2026	0.39	0.39	0.39	0.39	0.39	-0.52%	155,151
Jul 13, 2026	0.39	0.39	0.39	0.39	0.39	-0.77%	737,261
Jul 12, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	248,950
Jul 9, 2026	0.39	0.39	0.39	0.39	0.39	-	579,259
Jul 8, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	223,870
Jul 7, 2026	0.39	0.39	0.39	0.39	0.39	-1.02%	3,116,993
Jul 6, 2026	0.39	0.39	0.39	0.39	0.39	-	8,619,928
Jul 5, 2026	0.39	0.39	0.39	0.39	0.39	-0.25%	4,525,129
Jul 2, 2026	0.39	0.39	0.39	0.39	0.39	0.26%	5,198,527
Jul 1, 2026	0.39	0.39	0.39	0.39	0.39	-0.25%	6,596,305
Jun 30, 2026	0.39	0.39	0.39	0.39	0.39	1.03%	10,148,625
Jun 29, 2026	0.38	0.39	0.38	0.39	0.39	2.37%	9,375,379
Jun 28, 2026	0.38	0.38	0.38	0.38	0.38	0.80%	1,053,884
Jun 25, 2026	0.38	0.38	0.37	0.38	0.38	-	1,672,985
Jun 24, 2026	0.38	0.38	0.38	0.38	0.38	-	847,530
Jun 23, 2026	0.38	0.38	0.38	0.38	0.38	-2.08%	578,768
Jun 22, 2026	0.39	0.39	0.38	0.39	0.39	-1.03%	1,715,276
Jun 21, 2026	0.40	0.40	0.39	0.39	0.39	-3.23%	1,582,137
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