Global Financial Investments Holding SAOG (MSM:GFIC)
Oman · Delayed Price · Currency is OMR 0.3640
+0.0060 (1.68%)
At close: Sep 17, 2026
MSM:GFIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.68% | 867,500 |
| Sep 16, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.56% | 193,086 |
| Sep 15, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 14, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 27,000 |
| Sep 13, 2026 | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | - | 1,317,933 |
| Sep 10, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.86% | 4,667,077 |
| Sep 9, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.64% | 2,979,741 |
| Sep 8, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 7, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.58% | 15,100 |
| Sep 6, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.29% | 175,000 |
| Sep 3, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1,158,438 |
| Sep 2, 2026 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 1.47% | 1,218,372 |
| Sep 1, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 662,990 |
| Aug 31, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -0.29% | 142,941 |
| Aug 30, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 26, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 985,476 |
| Aug 25, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 24, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 305,500 |
| Aug 23, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.18% | 1,001,900 |
| Aug 20, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 4.31% | 2,664,237 |
| Aug 19, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 5.52% | 5,014,261 |
| Aug 18, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 1.32% | 6,819,606 |
| Aug 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 26,000 |
| Aug 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.33% | 2,481 |
| Aug 12, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.33% | 175,000 |
| Aug 11, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.65% | 620,000 |
| Aug 10, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.33% | 120,000 |
| 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 |