Al Jazeera Steel Products Company SAOG (MSM:ATMI)
Oman · Delayed Price · Currency is OMR 0.4850
0.00 (0.00%)
At close: Oct 6, 2025
MSM:ATMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Oct 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2,101 |
| Oct 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.83% | 2,039 |
| Oct 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Sep 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 5,620 |
| Sep 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 3,000 |
| Sep 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.63% | 26,994 |
| Sep 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.63% | 11,245 |
| Sep 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 10,000 |
| Sep 23, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 11,800 |
| Sep 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.64% | 5,630 |
| Sep 21, 2025 | 0.48 | 0.48 | 0.48 | 0.47 | 0.47 | - | 1,731 |
| Sep 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.26% | 7,000 |
| Sep 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Sep 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 5,058 |
| Sep 15, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.27% | 1,642 |
| Sep 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | 10,000 |
| Sep 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 200 |
| Sep 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1,000 |
| Sep 4, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 0.86% | 2,570 |
| Sep 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 40,736 |
| Sep 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.52% | 117,870 |
| Sep 1, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 0.63% | 162,358 |
| Aug 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Aug 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 500 |
| Aug 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 400 |
| Aug 26, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.29% | 19,722 |
| Aug 25, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.42% | 4,316 |
| Aug 24, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.91% | 68,360 |
| Aug 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 138,830 |
| Aug 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.21% | 58,768 |
| Aug 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 10,500 |
| Aug 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.21% | 11,500 |
| Aug 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.08% | 19,262 |
| Aug 12, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 4.26% | 16,965 |
| Aug 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | 29,000 |
| Aug 10, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | - | 6,900 |
| Aug 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 5,500 |
| Aug 6, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | -2.04% | 5,100 |
| Aug 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.24% | 200 |
| Aug 4, 2025 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | 1.89% | 47,512 |
| Aug 3, 2025 | 0.43 | 0.48 | 0.43 | 0.48 | 0.48 | 9.45% | 111,991 |
| Jul 31, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 3.33% | 286,485 |
| Jul 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jul 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 22,831 |
| Jul 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.95% | 81,080 |