Galfar Engineering & Contracting SAOG (MSM:GECS)
Oman · Delayed Price · Currency is OMR 0.1590
+0.0030 (1.92%)
At close: Aug 6, 2026
MSM:GECS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.92% | 6,200 |
| Aug 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 6,500 |
| Aug 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 790,274 |
| Aug 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 70,750 |
| Aug 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,900 |
| Jul 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.97% | 1,427,612 |
| Jul 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.79% | 238,289 |
| Jul 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 44,120 |
| Jul 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.38% | 108,200 |
| Jul 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.35% | 22,950 |
| Jul 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.42% | 24,110 |
| Jul 22, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 5.10% | 98,712 |
| Jul 21, 2026 | 0.15 | 0.15 | 0.15 | 0.16 | 0.16 | - | 500 |
| Jul 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 11,225 |
| Jul 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.14% | 27,122 |
| Jul 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.08% | 130,800 |
| Jul 15, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.14% | 53,516 |
| Jul 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 22,200 |
| Jul 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.13% | 14,461 |
| Jul 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 36,450 |
| Jul 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.14% | 53,903 |
| Jul 8, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -4.37% | 30,000 |
| Jul 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.10% | 100 |
| Jul 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,681,000 |
| Jul 5, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 6.47% | 371,616 |
| Jul 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.49% | 114,834 |
| Jul 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.26% | 104,537 |
| Jun 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.55% | 802,139 |
| Jun 29, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 7.98% | 1,004,682 |
| Jun 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 9.40% | 1,679,036 |
| Jun 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 80,583 |
| Jun 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jun 23, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.35% | 193,431 |
| Jun 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | 37,783 |
| Jun 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 39,891 |
| Jun 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 69,258 |
| Jun 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 76,382 |
| Jun 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 88,267 |
| Jun 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 104,524 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.29% | 268,257 |
| Jun 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.62% | 22,100 |
| Jun 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 172,816 |
| Jun 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.58% | 873,667 |
| Jun 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.17% | 233,155 |
| Jun 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| 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 |