Global Financial Investments Holding SAOG (MSM:GFIC)
Oman · Delayed Price · Currency is OMR 0.3050
+0.0050 (1.67%)
At close: Aug 6, 2026
MSM:GFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 523,177 |
| Aug 5, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 2,316,113 |
| Aug 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.01% | 36,785 |
| Aug 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.34% | 11,940 |
| Jul 30, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.02% | 88,370 |
| Jul 29, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 245,000 |
| Jul 28, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 4.24% | 410,960 |
| Jul 27, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.74% | 250,600 |
| Jul 26, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 2.08% | 175,300 |
| Jul 23, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.69% | 137,396 |
| Jul 22, 2026 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | 1.75% | 104,053 |
| Jul 21, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | -1.04% | 70,428 |
| Jul 20, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.69% | 39,197 |
| Jul 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | 9,790 |
| Jul 16, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.04% | 55,304 |
| Jul 15, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -2.03% | 9,101 |
| Jul 14, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -1.01% | 7,115 |
| Jul 13, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | -0.33% | 10,000 |
| Jul 9, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 116,900 |
| Jul 8, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.36% | 89,000 |
| Jul 7, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.01% | 111,738 |
| Jul 6, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.34% | 25,012 |
| Jul 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 179,980 |
| Jul 2, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.00% | 172,400 |
| Jul 1, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 25,930 |
| Jun 30, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 156,873 |
| Jun 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.33% | 95,823 |
| Jun 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.03% | 154,212 |
| Jun 25, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.03% | 307,311 |
| Jun 24, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.34% | 1,177,240 |
| Jun 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | 1,211,700 |
| Jun 22, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -0.67% | 91,500 |
| Jun 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,000 |
| Jun 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.34% | 400 |
| Jun 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Jun 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.33% | 26,800 |
| Jun 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | 23,844 |
| Jun 11, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.00% | 277,000 |
| Jun 10, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,294,024 |
| Jun 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 8, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -0.66% | 770,886 |
| Jun 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 4, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.67% | 321,100 |
| Jun 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.33% | 100 |
| Jun 2, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -2.90% | 928,769 |
| Jun 1, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 1,821,345 |
| May 31, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 525,000 |
| May 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | 131,955 |
| May 24, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.34% | 1,295,598 |