Skip to main content
Galfar Engineering & Contracting SAOG (MSM:GECS)
Oman flag Oman · Delayed Price · Currency is OMR
0.0920
-0.0030 (-3.16%)
At close: Mar 5, 2026

MSM:GECS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.090.100.090.090.09-3.16%316,207
Mar 4, 20260.090.100.090.100.101.06%461,250
Mar 3, 20260.100.100.090.090.09-2.08%313,352
Mar 2, 20260.090.100.090.100.105.49%609,204
Mar 1, 20260.090.100.090.090.09-12.50%1,119,197
Feb 26, 20260.100.110.100.100.102.97%324,613
Feb 25, 20260.110.110.100.100.10-3.81%243,780
Feb 24, 20260.110.110.110.110.11-0.94%206,673
Feb 23, 20260.110.110.110.110.111.92%763,297
Feb 22, 20260.100.110.100.100.106.12%634,983
Feb 19, 20260.100.100.100.100.10-5.77%953,994
Feb 18, 20260.110.110.100.100.10-3.70%431,670
Feb 17, 20260.110.110.110.110.11-2.70%726,610
Feb 16, 20260.110.110.110.110.11-224,255
Feb 15, 20260.110.110.110.110.11-0.89%509,033
Feb 12, 20260.110.110.110.110.11-923,166
Feb 11, 20260.110.110.110.110.114.67%1,020,884
Feb 10, 20260.110.110.110.110.111.90%681,639
Feb 9, 20260.110.110.110.110.111.94%1,408,764
Feb 8, 20260.100.100.100.100.101.98%835,079
Feb 5, 20260.100.100.100.100.10-3.81%1,223,250
Feb 4, 20260.100.110.100.110.113.96%689,185
Feb 3, 20260.100.100.100.100.102.02%366,000
Feb 2, 20260.100.100.100.100.10-1.00%260,613
Feb 1, 20260.100.100.100.100.10-4.76%1,457,949
Jan 29, 20260.100.110.100.110.112.94%2,202,903
Jan 28, 20260.100.110.100.100.107.37%1,414,831
Jan 27, 20260.090.100.090.100.105.56%1,091,785
Jan 26, 20260.090.090.090.090.09-3.23%714,176
Jan 25, 20260.090.100.090.090.0910.71%1,526,808
Jan 22, 20260.080.090.080.080.082.44%892,999
Jan 21, 20260.080.080.080.080.083.80%369,869
Jan 20, 20260.080.080.080.080.081.28%1,092,605
Jan 19, 20260.080.080.080.080.08-8.24%1,483,836
Jan 14, 20260.090.090.080.090.0932.81%2,789,332
Jan 13, 20260.070.070.060.060.06-1.54%69,500
Jan 12, 20260.070.070.070.070.07-1.52%22,000
Jan 11, 20260.070.070.070.070.071.54%245,800
Jan 8, 20260.060.070.060.070.071.56%185,649
Jan 7, 20260.060.060.060.060.061.59%139,891
Jan 6, 20260.060.060.060.060.06-15,990
Jan 5, 20260.060.060.060.060.06-3.08%83,577
Jan 4, 20260.070.070.060.070.07-2,345
Jan 1, 20260.070.070.070.070.07-35,200
Dec 31, 20250.060.070.060.070.073.17%511,860
Dec 30, 20250.060.060.060.060.06-35,000
Dec 29, 20250.060.060.060.060.06-200,549
Dec 28, 20250.060.060.060.060.06-9,500
Dec 25, 20250.060.060.060.060.06-147,707
Dec 24, 20250.060.060.060.060.06-1.56%89,570
Dec 23, 20250.060.060.060.060.061.59%99,740
Dec 22, 20250.060.060.060.060.06-20,872
Dec 21, 20250.060.060.060.060.06-1.56%55,900
Dec 18, 20250.060.060.060.060.06-74,000
Dec 17, 20250.060.060.060.060.06-94,377
Dec 16, 20250.060.060.060.060.06-96,366
Dec 15, 20250.060.060.060.060.06-259,082
Dec 14, 20250.070.070.060.060.06-1.54%112,470
Dec 11, 20250.060.070.060.070.07-1.52%22,537
Dec 10, 20250.070.070.070.070.07-62,993
Dec 9, 20250.070.070.070.070.07-1.49%263,907
Dec 8, 20250.070.070.070.070.07--
Dec 7, 20250.070.070.070.070.07-439,086
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