Galfar Engineering & Contracting SAOG (MSM:GECS)
0.0680
-0.0020 (-2.86%)
At close: Jul 29, 2025
MSM:GECS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 228,278 |
Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 43,444 |
Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 80,295 |
Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 225,500 |
Jul 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 1,568,068 |
Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.55% | 1,017,752 |
Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.54% | 311,640 |
Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.56% | 174,500 |
Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 84,250 |
Jul 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.54% | 227,441 |
Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 81,530 |
Jul 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.52% | 46,000 |
Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 174,500 |
Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.94% | 133,100 |
Jul 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,500 |
Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.25% | 256,466 |
Jul 9, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 1.59% | 142,850 |
Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.06 | 0.06 | - | 2,000 |
Jul 7, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 20,450 |
Jul 6, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 5,550 |
Jul 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.56% | 450,591 |
Jul 2, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 1.59% | 148,500 |
Jul 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.56% | 53,500 |
Jun 30, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 63,625 |
Jun 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 110,000 |
Jun 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 710 |
Jun 24, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 39,200 |
Jun 23, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.54% | 242,300 |
Jun 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.52% | 90,290 |
Jun 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 29,350 |
Jun 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 169,340 |
Jun 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.13% | 41,300 |
Jun 16, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 540 |
Jun 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.54% | 127,730 |
Jun 12, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 58,025 |
Jun 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 267,425 |
Jun 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 86,494 |
Jun 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 179,484 |
Jun 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.37% | 490,544 |
Jun 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.39% | 750,985 |
Jun 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.09% | 975,466 |
May 29, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.45% | 745,900 |
May 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.64% | 225,132 |
May 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.17% | 350,294 |
May 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 47,346 |
May 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 242,594 |
May 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.69% | 385,976 |
May 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50,509 |
May 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 196,600 |
May 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 164,528 |