Galfar Engineering & Contracting SAOG (MSM:GECS)
Oman · Delayed Price · Currency is OMR 0.1620
0.00 (0.00%)
At close: Jun 4, 2026
MSM:GECS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 8,500 |
| Jun 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 410,789 |
| Jun 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 59,843 |
| May 31, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 106,348 |
| May 25, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.79% | 171,000 |
| May 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.66% | 390,720 |
| May 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 9.66% | 3,055,814 |
| May 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.94% | 325,983 |
| May 19, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 0.63% | 100,510 |
| May 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.19% | 261,257 |
| May 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | 479,212 |
| May 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.10% | 202,784 |
| May 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.23% | 22,724 |
| May 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 43,486 |
| May 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 30,476 |
| May 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 14,287 |
| May 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.56% | 78,135 |
| May 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 43,763 |
| May 5, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.62% | 82,494 |
| May 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 739,640 |
| May 3, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.93% | 291,770 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 48,000 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 205,054 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.70% | 96,011 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 83,805 |
| Apr 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.67% | 57,891 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.17% | 149,202 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.60% | 158,740 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | 3,265,830 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.06% | 293,901 |
| Apr 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.08% | 100,700 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.54% | 62,441 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 4.79% | 1,127,897 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 76,624 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 59,759 |
| Apr 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 186,438 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.52% | 97,200 |
| Apr 8, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.74% | 573,500 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.52% | 1,791,400 |
| Apr 6, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 8.15% | 1,119,781 |
| Apr 5, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 7.60% | 817,680 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.21% | 1,575,118 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.33% | 762,405 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 32,228 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 264,520 |
| Mar 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 612,104 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.97% | 127,671 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.33% | 306,408 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.74% | 952,657 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -3.31% | 730,307 |