Global Financial Investments Holding SAOG (MSM:GFIC)
Oman · Delayed Price · Currency is OMR 0.2940
-0.0010 (-0.34%)
At close: Feb 19, 2026
MSM:GFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.34% | 44,000 |
| Feb 18, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,784,488 |
| Feb 17, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.68% | 575,000 |
| Feb 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | 306,000 |
| Feb 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | 35,750 |
| Feb 12, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 562,575 |
| Feb 11, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 72,341 |
| Feb 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 467,553 |
| Feb 9, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.43% | 1,143,422 |
| Feb 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.96% | 609,738 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.86% | 778,294 |
| Feb 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.64% | 201,800 |
| Feb 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 14,000 |
| Feb 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 397,444 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 278,000 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 197,457 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 317,100 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.72% | 129,465 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 1,681,600 |
| Jan 21, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 160,000 |
| Jan 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 220,380 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.29% | 450,000 |
| Jan 14, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 2,117,296 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 385,132 |
| Jan 11, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.35% | 171,751 |
| Jan 8, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.89% | 872,690 |
| Jan 7, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 6.67% | 2,318,432 |
| Jan 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.41% | 267,439 |
| Jan 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.47% | 754,243 |
| Jan 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jan 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | 36,590 |
| Dec 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.38% | 389,600 |
| Dec 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | 306,212 |
| Dec 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 150,000 |
| Dec 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 526,712 |
| Dec 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 246,500 |
| Dec 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 284,508 |
| Dec 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 160,104 |
| Dec 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.90% | 437,215 |
| Dec 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.40% | 530,318 |
| Dec 18, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.39% | 682,181 |
| Dec 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 41,250 |
| Dec 16, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 131,725 |
| Dec 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 51,000 |
| Dec 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 145,500 |
| Dec 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 27,652 |
| Dec 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 181,019 |