Galfar Engineering & Contracting SAOG (MSM:GECS)
Oman · Delayed Price · Currency is OMR 0.1540
+0.0050 (3.36%)
At close: Sep 17, 2026
MSM:GECS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.36% | 284,271 |
| Sep 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.25% | 117,138 |
| Sep 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | 3,295 |
| Sep 14, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 19,428 |
| Sep 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 206,000 |
| Sep 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 65,647 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.31% | 106,384 |
| Sep 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 151,750 |
| Sep 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.90% | 263,847 |
| Sep 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.94% | 486,644 |
| Sep 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.03% | 1,002,387 |
| Sep 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 135,258 |
| Sep 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 227,842 |
| Aug 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 37,292 |
| Aug 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,675,559 |
| Aug 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 133,896 |
| Aug 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 66,381 |
| Aug 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 255,965 |
| Aug 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 727,151 |
| Aug 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | 244,040 |
| Aug 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.00% | 113,550 |
| Aug 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.60% | 480,218 |
| Aug 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15,800 |
| Aug 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.53% | 75,256 |
| Aug 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 7,820 |
| Aug 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 25,367 |
| Aug 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 9,000 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 119,867 |
| Aug 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.89% | 23,950 |
| 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 |