Skip to main content
logo
Galfar Engineering & Contracting SAOG (MSM:GECS)
Oman flag Oman · Delayed Price · Currency is OMR
0.1700
-0.0130 (-7.10%)
At close: May 14, 2026

MSM:GECS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20260.180.180.170.170.17-7.10%202,784
May 13, 20260.180.180.180.180.182.23%22,724
May 12, 20260.180.180.180.180.18-0.56%43,486
May 11, 20260.180.180.180.180.18-30,476
May 10, 20260.180.180.180.180.18-0.55%14,287
May 7, 20260.190.190.180.180.180.56%78,135
May 6, 20260.180.180.180.180.18-1.10%43,763
May 5, 20260.190.190.180.180.18-1.62%82,494
May 4, 20260.190.190.190.190.19-739,640
May 3, 20260.180.190.180.190.193.93%291,770
Apr 30, 20260.180.180.180.180.18-0.56%48,000
Apr 29, 20260.180.180.180.180.18-205,054
Apr 28, 20260.180.180.180.180.181.70%96,011
Apr 27, 20260.180.180.180.180.18-0.56%83,805
Apr 26, 20260.180.180.180.180.18-1.67%57,891
Apr 23, 20260.180.180.180.180.18-2.17%149,202
Apr 22, 20260.190.190.180.180.18-1.60%158,740
Apr 21, 20260.190.190.190.190.190.54%3,265,830
Apr 20, 20260.190.190.190.190.19-1.06%293,901
Apr 19, 20260.190.190.190.190.19-2.08%100,700
Apr 16, 20260.200.200.190.190.19-2.54%62,441
Apr 15, 20260.200.200.190.200.204.79%1,127,897
Apr 14, 20260.190.190.190.190.19-1.05%76,624
Apr 13, 20260.190.190.190.190.19-1.04%59,759
Apr 12, 20260.190.190.190.190.191.05%186,438
Apr 9, 20260.200.200.190.190.19-4.52%97,200
Apr 8, 20260.190.200.190.200.204.74%573,500
Apr 7, 20260.190.190.190.190.19-4.52%1,791,400
Apr 6, 20260.200.210.190.200.208.15%1,119,781
Apr 5, 20260.180.190.180.180.187.60%817,680
Apr 2, 20260.170.170.170.170.176.21%1,575,118
Apr 1, 20260.160.160.160.160.167.33%762,405
Mar 31, 20260.160.160.150.150.15-32,228
Mar 30, 20260.150.150.150.150.150.67%264,520
Mar 29, 20260.150.150.150.150.15-612,104
Mar 26, 20260.150.150.150.150.15-1.97%127,671
Mar 25, 20260.150.150.150.150.151.33%306,408
Mar 24, 20260.150.150.150.150.152.74%952,657
Mar 18, 20260.150.150.130.150.15-3.31%730,307
Mar 17, 20260.160.160.150.150.15-6.21%379,628
Mar 16, 20260.160.160.160.160.165.92%1,909,505
Mar 15, 20260.150.150.120.150.152.70%2,025,600
Mar 12, 20260.140.150.140.150.1515.62%4,458,401
Mar 11, 20260.120.130.120.130.1311.30%1,918,466
Mar 10, 20260.110.120.110.120.1212.75%3,688,385
Mar 9, 20260.100.100.100.100.108.51%1,253,052
Mar 8, 20260.090.100.090.090.092.17%233,877
Mar 5, 20260.090.100.090.090.09-3.16%316,207
Mar 4, 20260.090.100.090.100.101.06%461,250
Mar 3, 20260.100.100.090.090.09-2.08%313,352