Skip to main content
Galfar Engineering & Contracting SAOG (MSM:GECS)
Oman flag Oman · Delayed Price · Currency is OMR
0.0660
+0.0010 (1.54%)
At close: Dec 3, 2025

MSM:GECS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.070.070.070.070.071.52%289,147
Dec 3, 20250.070.070.070.070.071.54%659,168
Dec 2, 20250.060.070.060.070.074.84%355,890
Dec 1, 20250.060.060.060.060.06-1.59%23,630
Nov 30, 20250.060.060.060.060.06-7,393
Nov 25, 20250.060.060.060.060.06-22,110
Nov 24, 20250.060.060.060.060.06-39,940
Nov 23, 20250.060.060.060.060.061.61%340,606
Nov 20, 20250.060.060.060.060.06-1.59%137,711
Nov 19, 20250.060.060.060.060.06-28,150
Nov 18, 20250.070.070.060.060.06-10,300
Nov 17, 20250.060.060.060.060.06-1.56%43,298
Nov 16, 20250.070.070.060.060.06-1.54%218,300
Nov 13, 20250.060.070.060.070.074.84%440,049
Nov 12, 20250.060.060.060.060.06-632,543
Nov 11, 20250.060.060.060.060.06-21,170
Nov 10, 20250.060.060.060.060.06-12,791
Nov 9, 20250.060.060.060.060.06-10,050
Nov 6, 20250.060.060.060.060.06-3,150
Nov 5, 20250.060.060.060.060.06-11,000
Nov 4, 20250.060.060.060.060.06-1.59%62,535
Nov 3, 20250.060.060.060.060.06-92,500
Nov 2, 20250.060.060.060.060.06-108,000
Oct 30, 20250.060.060.060.060.06-142,757
Oct 29, 20250.060.060.060.060.063.28%144,550
Oct 28, 20250.060.060.060.060.06-14,000
Oct 27, 20250.060.060.060.060.06-3.17%33,200
Oct 26, 20250.060.060.060.060.06-284,791
Oct 23, 20250.060.060.060.060.061.61%27,522
Oct 22, 20250.060.060.060.060.06-1.59%220,779
Oct 21, 20250.060.060.060.060.06-286,774
Oct 20, 20250.060.060.060.060.06-89,375
Oct 19, 20250.060.060.060.060.06-445,444
Oct 16, 20250.060.060.060.060.06-1.56%158,440
Oct 15, 20250.070.070.060.060.061.59%419,607
Oct 14, 20250.060.060.060.060.06-1.56%272,729
Oct 13, 20250.060.060.060.060.06-1.54%22,927
Oct 12, 20250.070.070.070.070.07-1,000
Oct 9, 20250.070.070.060.070.07-442,073
Oct 8, 20250.070.070.070.070.07-604,100
Oct 7, 20250.070.070.070.070.07-381,772
Oct 6, 20250.070.070.070.070.071.56%367,949
Oct 5, 20250.060.060.060.060.066.67%551,020
Oct 2, 20250.060.060.060.060.06-3.23%329,606
Oct 1, 20250.060.060.060.060.06-3.13%173,144
Sep 30, 20250.070.070.060.060.061.59%22,100
Sep 29, 20250.060.070.060.060.06-259,840
Sep 28, 20250.060.060.060.060.06-169,828
Sep 25, 20250.060.070.060.060.06-40,574
Sep 24, 20250.060.060.060.060.06-168,800
Sep 23, 20250.070.070.060.060.06-3.08%147,600
Sep 22, 20250.070.070.060.070.07-87,673
Sep 21, 20250.070.070.060.070.071.56%105,020
Sep 18, 20250.070.070.060.060.06-1.54%955,682
Sep 17, 20250.070.070.070.070.07-1.52%112,650
Sep 16, 20250.070.070.070.070.07-1.49%24,611
Sep 15, 20250.070.070.070.070.07-1.47%53,270
Sep 14, 20250.070.070.070.070.071.49%190,562
Sep 11, 20250.070.070.070.070.07-14,562
Sep 10, 20250.070.070.070.070.07-96,000
Sep 9, 20250.070.070.070.070.073.08%1,683,514
Sep 8, 20250.070.070.060.070.07-3,800
Sep 4, 20250.070.070.070.070.07-19,593
Sep 3, 20250.060.060.060.070.07-5,883
Sep 2, 20250.070.070.070.070.07-1.52%72,000
Sep 1, 20250.070.070.070.070.073.13%810,500
Aug 31, 20250.060.060.060.060.06-137,670
Aug 28, 20250.060.060.060.060.06-1.54%162,639
Aug 27, 20250.070.070.070.070.07-1.52%79,795
Aug 26, 20250.070.070.070.070.07-12,590
Aug 25, 20250.070.070.070.070.07-11,135
Aug 24, 20250.070.070.070.070.071.54%83,508
Aug 21, 20250.070.070.070.070.07-46,290
Aug 20, 20250.070.070.070.070.07-1.52%147,339
Aug 19, 20250.070.070.070.070.07-32,207
Aug 18, 20250.070.070.070.070.07-70,000
Aug 17, 20250.070.070.070.070.07-32,512
Aug 14, 20250.070.070.070.070.07-31,220
Aug 13, 20250.070.070.070.070.07-28,576
Aug 12, 20250.070.070.070.070.07-6,900
Aug 11, 20250.070.070.070.070.07-10,808
Aug 10, 20250.070.070.070.070.07-7,700
Aug 7, 20250.070.070.070.070.07-188
Aug 6, 20250.070.070.070.070.07-1,946
Aug 5, 20250.070.070.070.070.07-1.49%201,700
Aug 4, 20250.070.070.070.070.07-11,350
Aug 3, 20250.070.070.070.070.07--
Jul 31, 20250.070.070.070.070.07-1.47%228,278
Jul 30, 20250.070.070.070.070.07-43,444
Jul 29, 20250.070.070.070.070.07-2.86%80,295
Jul 28, 20250.070.070.070.070.07-225,500
Jul 27, 20250.070.070.070.070.071.45%1,568,068
Jul 24, 20250.070.070.070.070.074.55%1,017,752
Jul 23, 20250.070.070.070.070.071.54%311,640
Jul 22, 20250.070.070.070.070.071.56%174,500
Jul 21, 20250.060.060.060.060.06-84,250
Jul 20, 20250.060.060.060.060.06-1.54%227,441
Jul 17, 20250.070.070.070.070.07-81,530
Jul 16, 20250.070.070.070.070.07-1.52%46,000
Jul 15, 20250.070.070.070.070.07-174,500