Al Jazeera Steel Products Company SAOG (MSM:ATMI)
Oman · Delayed Price · Currency is OMR 0.9600
+0.0300 (3.23%)
At close: Jan 29, 2026
MSM:ATMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | 3.23% | 37,632 |
| Jan 28, 2026 | 0.87 | 0.94 | 0.87 | 0.93 | 0.93 | 9.41% | 1,703,663 |
| Jan 27, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 13,160 |
| Jan 26, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jan 25, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.30% | 3,000 |
| Jan 22, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 1,580 |
| Jan 21, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jan 20, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.25% | 38,964 |
| Jan 19, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 560 |
| Jan 14, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.30% | 55,000 |
| Jan 13, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -0.23% | 134,800 |
| Jan 12, 2026 | 0.79 | 0.87 | 0.79 | 0.87 | 0.87 | 9.96% | 196,010 |
| Jan 11, 2026 | 0.73 | 0.79 | 0.73 | 0.79 | 0.79 | 9.99% | 14,885 |
| Jan 8, 2026 | 0.70 | 0.73 | 0.70 | 0.72 | 0.72 | 3.74% | 14,317 |
| Jan 7, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 5,100 |
| Jan 6, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jan 5, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.02% | 11,081 |
| Jan 4, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.18% | 16,470 |
| Jan 1, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.03% | 17,030 |
| Dec 31, 2025 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | 3.13% | 499,914 |
| Dec 30, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 10,500 |
| Dec 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.43% | 14,700 |
| Dec 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Dec 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.63% | 2,500 |
| Dec 24, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 100 |
| Dec 23, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | 19,572 |
| Dec 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Dec 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 16,000 |
| 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 |