Al Jazeira Services Company SAOG (MSM:AJSS)
Oman · Delayed Price · Currency is OMR 0.2330
+0.0040 (1.75%)
At close: Apr 2, 2026
MSM:AJSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.75% | 84,800 |
| Apr 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 19,000 |
| Mar 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 11,618 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.78% | 50,683 |
| Mar 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.85% | 238,685 |
| Mar 26, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.24 | -0.75% | 521,932 |
| Mar 25, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.25 | 2.70% | 596,854 |
| Mar 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | 1.17% | 130,165 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.24 | - | 47,294 |
| Mar 17, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.24 | 0.79% | 66,315 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | - | 69,452 |
| Mar 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | 0.79% | 26,087 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | 0.80% | 63,281 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | - | 53,522 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | -0.40% | 20,968 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | -0.40% | 34,044 |
| Mar 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | 0.80% | 59,374 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | 0.81% | 16,775 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | - | 71,219 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | -0.80% | 163,361 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | 2.04% | 118,585 |
| Mar 1, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.23 | -2.00% | 393,655 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | - | 170,509 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | - | 97,199 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | - | 190,513 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | -1.19% | 452,397 |
| Feb 22, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.23 | 2.85% | 1,257,177 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.23 | 9.82% | 610,370 |
| Feb 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 9.80% | 64,457 |
| Feb 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | 1.49% | 136,767 |
| Feb 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -1.47% | 66,835 |
| Feb 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.19 | - | 183,625 |
| Feb 12, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | 0.99% | 341,878 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 1.00% | 136,913 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | - | 126,025 |
| Feb 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | 2.56% | 183,895 |
| Feb 8, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.18 | 1.04% | 32,628 |
| Feb 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 1.05% | 19,890 |
| Feb 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 0.53% | 7,102 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | 9,312 |
| Feb 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -1.55% | 146,802 |
| Feb 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 1.58% | 3,235 |
| Jan 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -1.04% | 403,871 |
| Jan 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -0.52% | 43,346 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | 34,021 |
| Jan 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | - |
| Jan 25, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.18 | -1.03% | 30,123 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | - | 54,862 |
| Jan 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | - | 7,081 |
| Jan 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.18 | 1.56% | 45,100 |