Galfar Engineering & Contracting SAOG (MSM:GECS)
Oman · Delayed Price · Currency is OMR 0.1800
-0.0040 (-2.17%)
At close: Apr 23, 2026
MSM:GECS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.21% | 379,628 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.92% | 1,909,505 |
| Mar 15, 2026 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | 2.70% | 2,025,600 |
| Mar 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 15.62% | 4,458,401 |
| Mar 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 11.30% | 1,918,466 |
| Mar 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 12.75% | 3,688,385 |
| Mar 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 8.51% | 1,253,052 |
| Mar 8, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 2.17% | 233,877 |
| Mar 5, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -3.16% | 316,207 |
| Mar 4, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.06% | 461,250 |
| Mar 3, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.08% | 313,352 |
| Mar 2, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.49% | 609,204 |
| Mar 1, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -12.50% | 1,119,197 |
| Feb 26, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.97% | 324,613 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.81% | 243,780 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 206,673 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.92% | 763,297 |
| Feb 22, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 6.12% | 634,983 |
| Feb 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.77% | 953,994 |
| Feb 18, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.70% | 431,670 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 726,610 |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 224,255 |
| Feb 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 509,033 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 923,166 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.67% | 1,020,884 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.90% | 681,639 |