Skip to main content
Galfar Engineering & Contracting SAOG (MSM:GECS)
Oman flag Oman · Delayed Price · Currency is OMR
0.179
+0.003 (1.70%)
At close: Apr 28, 2026

MSM:GECS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.180.180.180.180.181.70%96,011
Apr 27, 20260.180.180.180.180.18-0.56%83,805
Apr 26, 20260.180.180.180.180.18-1.67%57,891
Apr 23, 20260.180.180.180.180.18-2.17%149,202
Apr 22, 20260.190.190.180.180.18-1.60%158,740
Apr 21, 20260.190.190.190.190.190.54%3,265,830
Apr 20, 20260.190.190.190.190.19-1.06%293,901
Apr 19, 20260.190.190.190.190.19-2.08%100,700
Apr 16, 20260.200.200.190.190.19-2.54%62,441
Apr 15, 20260.200.200.190.200.204.79%1,127,897
Apr 14, 20260.190.190.190.190.19-1.05%76,624
Apr 13, 20260.190.190.190.190.19-1.04%59,759
Apr 12, 20260.190.190.190.190.191.05%186,438
Apr 9, 20260.200.200.190.190.19-4.52%97,200
Apr 8, 20260.190.200.190.200.204.74%573,500
Apr 7, 20260.190.190.190.190.19-4.52%1,791,400
Apr 6, 20260.200.210.190.200.208.15%1,119,781
Apr 5, 20260.180.190.180.180.187.60%817,680
Apr 2, 20260.170.170.170.170.176.21%1,575,118
Apr 1, 20260.160.160.160.160.167.33%762,405
Mar 31, 20260.160.160.150.150.15-32,228
Mar 30, 20260.150.150.150.150.150.67%264,520
Mar 29, 20260.150.150.150.150.15-612,104
Mar 26, 20260.150.150.150.150.15-1.97%127,671
Mar 25, 20260.150.150.150.150.151.33%306,408
Mar 24, 20260.150.150.150.150.152.74%952,657
Mar 18, 20260.150.150.130.150.15-3.31%730,307
Mar 17, 20260.160.160.150.150.15-6.21%379,628
Mar 16, 20260.160.160.160.160.165.92%1,909,505
Mar 15, 20260.150.150.120.150.152.70%2,025,600
Mar 12, 20260.140.150.140.150.1515.62%4,458,401
Mar 11, 20260.120.130.120.130.1311.30%1,918,466
Mar 10, 20260.110.120.110.120.1212.75%3,688,385
Mar 9, 20260.100.100.100.100.108.51%1,253,052
Mar 8, 20260.090.100.090.090.092.17%233,877
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