Al Jazeira Services Company SAOG (MSM:AJSS)
Oman · Delayed Price · Currency is OMR 0.2420
-0.0070 (-2.81%)
At close: Oct 29, 2026
MSM:AJSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.81% | 280 |
| Oct 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.35% | 2,000 |
| Oct 27, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.51% | 4,674 |
| Oct 26, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 43,000 |
| Oct 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 22, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.80% | 15,100 |
| Oct 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,779 |
| Oct 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 19,000 |
| Oct 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 20,000 |
| Oct 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.47% | 62,270 |
| Oct 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.17% | 100 |
| Oct 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 1,291 |
| Oct 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.19% | 34,675 |
| Oct 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.18% | 28,000 |
| Oct 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.59% | 61,849 |
| Oct 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.18% | 28,000 |
| Oct 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 2,700 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,699 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Sep 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.20% | 37,500 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.19% | 17,000 |
| Sep 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.20% | 3,500 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,399 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.34% | 47,583 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,000 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.78% | 3,666 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.98% | 1,000 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | 9,889 |
| Sep 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,900 |
| Sep 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 15,295 |
| Sep 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.60% | 39,511 |
| Sep 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,350 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,980 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,100 |
| Aug 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.57% | 18,570 |
| Aug 30, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | 13,138 |
| Aug 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 25, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.59% | 6,300 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 8,535 |
| Aug 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.56% | 6,184 |
| Aug 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |