Al Jazeera Steel Products Company SAOG (MSM:ATMI)
Oman · Delayed Price · Currency is OMR 0.6300
+0.0100 (1.61%)
At close: Dec 18, 2025
MSM:ATMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 5,000 |
| Dec 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | 170 |
| Dec 16, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | -3.40% | 41,739 |
| Dec 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.09% | 1,390 |
| Dec 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 375 |
| Dec 11, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.23% | 100 |
| Dec 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | 1,624 |
| Dec 8, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.50% | 100 |
| Dec 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,000 |
| Dec 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 4.35% | 29,300 |
| Dec 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 5,000 |
| Dec 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1,000 |
| Nov 30, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 23, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | - | 10,664 |
| Nov 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 2,091 |
| Nov 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1,179 |
| Nov 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 10,000 |
| Nov 13, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.52% | 100 |
| Nov 12, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.35% | 1,000 |
| Nov 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 500 |
| Nov 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.35% | 1,091 |
| Nov 9, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.35% | 2,522 |
| Nov 6, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.41% | 13,009 |
| Nov 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 500 |
| Nov 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 10,000 |
| Nov 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | 214,131 |
| Nov 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 85,231 |
| Oct 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 30,269 |
| Oct 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | 6,180 |
| Oct 27, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 2.68% | 3,000 |
| Oct 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | 4,000 |
| Oct 23, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.08% | 11,000 |
| Oct 22, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -2.46% | 8,250 |
| Oct 21, 2025 | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | 3.26% | 50,931 |
| Oct 20, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.66% | 143,587 |
| Oct 19, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.37% | 96,500 |
| Oct 16, 2025 | 0.53 | 0.58 | 0.53 | 0.55 | 0.55 | 2.83% | 264,569 |
| Oct 15, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | 7.07% | 99,388 |
| Oct 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 12,500 |
| Oct 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.99% | 300,500 |
| Oct 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.00% | 10,000 |
| Oct 9, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 1.63% | 207,469 |
| Oct 8, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 0.41% | 111,831 |