Al Jazeera Steel Products Company SAOG (MSM:ATMI)
Oman · Delayed Price · Currency is OMR 0.5660
-0.0140 (-2.41%)
At close: Nov 6, 2025
MSM:ATMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 10,620 |
| 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 |