Skip to main content
Global Financial Investments Holding SAOG (MSM:GFIC)
Oman flag Oman · Delayed Price · Currency is OMR
0.207
-0.003 (-1.43%)
At close: Dec 4, 2025

MSM:GFIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.210.210.210.210.21-1.43%927,594
Dec 3, 20250.210.210.210.210.211.45%505,261
Dec 2, 20250.210.210.210.210.21-0.96%2,079,041
Dec 1, 20250.200.210.200.210.216.63%7,569,112
Nov 30, 20250.190.200.190.200.208.29%2,769,344
Nov 25, 20250.170.180.170.180.189.70%32,049,910
Nov 24, 20250.170.170.170.170.17-101,753
Nov 23, 20250.170.170.170.170.17--
Nov 20, 20250.170.170.170.170.17-66,481
Nov 19, 20250.170.170.170.170.17--
Nov 18, 20250.170.170.170.170.17-153,748
Nov 17, 20250.160.170.160.170.174.43%746,032
Nov 16, 20250.160.160.160.160.16-1,500
Nov 13, 20250.160.160.160.160.163.95%16,421
Nov 12, 20250.150.150.150.150.15-2,920
Nov 11, 20250.150.150.150.150.151.33%7,480
Nov 10, 20250.150.150.150.150.151.35%13,000
Nov 9, 20250.150.150.150.150.15-5.13%2,222
Nov 6, 20250.160.160.160.160.16-5.45%20,260
Nov 5, 20250.170.170.170.170.17-1,774
Nov 4, 20250.170.170.170.170.17-2.94%80,217
Nov 3, 20250.170.170.170.170.17-171,500
Nov 2, 20250.170.170.170.170.17-2.86%55,631
Oct 30, 20250.180.180.180.180.181.16%564
Oct 29, 20250.170.170.170.170.17-1.14%3,712
Oct 28, 20250.180.180.180.180.18-1.69%66,891
Oct 27, 20250.180.180.180.180.18-27,538
Oct 26, 20250.180.180.180.180.181.14%11,950
Oct 23, 20250.180.180.180.180.181.73%477
Oct 22, 20250.170.170.170.170.17--
Oct 21, 20250.170.170.170.170.17-42,429
Oct 20, 20250.170.170.170.170.17--
Oct 19, 20250.170.170.170.170.17-67,200
Oct 16, 20250.170.170.170.170.179.49%111,727
Oct 15, 20250.160.160.160.160.16--
Oct 14, 20250.160.160.160.160.16--
Oct 13, 20250.160.160.160.160.16--
Oct 12, 20250.170.170.160.160.16-9.71%53,025
Oct 9, 20250.180.180.180.180.18--
Oct 8, 20250.180.180.180.180.182.94%100
Oct 7, 20250.170.170.170.170.17--
Oct 6, 20250.170.170.170.170.17--
Oct 5, 20250.170.170.170.170.17--
Oct 2, 20250.170.170.170.170.17--
Oct 1, 20250.170.170.170.170.17--
Sep 30, 20250.170.170.170.170.17-7,600
Sep 29, 20250.170.170.170.170.17--
Sep 28, 20250.170.170.170.170.17--
Sep 25, 20250.170.170.170.170.17--
Sep 24, 20250.170.170.170.170.17--
Sep 23, 20250.170.170.170.170.17--
Sep 22, 20250.170.170.170.170.17-3,000
Sep 21, 20250.170.170.170.170.17--
Sep 18, 20250.170.170.170.170.171.80%4,642
Sep 17, 20250.170.170.170.170.17--
Sep 16, 20250.170.170.170.170.17-19,000
Sep 15, 20250.170.170.170.170.17--
Sep 14, 20250.170.170.170.170.17--
Sep 11, 20250.170.170.170.170.17--
Sep 10, 20250.170.170.140.170.177.74%5,215
Sep 9, 20250.160.160.160.160.16--
Sep 8, 20250.160.160.160.160.16--
Sep 4, 20250.150.160.150.160.161.31%156,038
Sep 3, 20250.150.150.150.150.152.68%65,102
Sep 2, 20250.150.150.150.150.15--
Sep 1, 20250.150.150.150.150.15-8,000
Aug 31, 20250.150.150.150.150.15--
Aug 28, 20250.140.150.140.150.153.47%731,758
Aug 27, 20250.140.140.140.140.140.70%22,000
Aug 26, 20250.140.140.140.140.140.70%5,400
Aug 25, 20250.140.140.140.140.141.43%10,170
Aug 24, 20250.140.140.140.140.14-22,502
Aug 21, 20250.140.140.140.140.14-47,474
Aug 20, 20250.140.140.140.140.14-41,914
Aug 19, 20250.140.140.140.140.14-10,000
Aug 18, 20250.140.140.140.140.14-28,615
Aug 17, 20250.140.140.140.140.14--
Aug 14, 20250.140.140.140.140.140.72%40,000
Aug 13, 20250.140.140.140.140.14--
Aug 12, 20250.140.140.140.140.140.72%54,900
Aug 11, 20250.130.140.130.140.144.55%28,549
Aug 10, 20250.130.130.130.130.13-200
Aug 7, 20250.130.130.130.130.13--
Aug 6, 20250.130.130.130.130.13--
Aug 5, 20250.130.130.130.130.13--
Aug 4, 20250.130.130.130.130.131.54%73,183
Aug 3, 20250.130.130.130.130.13-3,500
Jul 31, 20250.130.130.130.130.13-7.14%1,500
Jul 30, 20250.140.140.140.140.14-22,222
Jul 29, 20250.140.140.140.140.14-300
Jul 28, 20250.140.140.140.140.14-68,732
Jul 27, 20250.140.140.140.140.14--
Jul 24, 20250.140.140.140.140.14-11,941
Jul 23, 20250.140.140.140.140.14-4.76%3,620
Jul 22, 20250.150.150.150.150.15--
Jul 21, 20250.150.150.150.150.15--
Jul 20, 20250.140.150.140.150.158.89%550
Jul 17, 20250.140.140.140.140.14-8.78%200
Jul 16, 20250.150.150.150.150.155.71%20,922
Jul 15, 20250.140.140.140.140.14--