Skip to main content
Global Financial Investments Holding SAOG (MSM:GFIC)
Oman flag Oman · Delayed Price · Currency is OMR
0.300
+0.007 (2.39%)
At close: Mar 5, 2026

MSM:GFIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.290.300.290.300.302.39%396,797
Mar 4, 20260.300.300.290.290.29-0.68%592,958
Mar 3, 20260.310.310.290.300.30-1.34%99,526
Mar 2, 20260.270.300.270.300.303.46%1,148,293
Mar 1, 20260.270.290.270.290.29-20,734
Feb 26, 20260.290.290.290.290.29-1.70%404,524
Feb 25, 20260.290.290.290.290.291.38%92,740
Feb 24, 20260.290.290.290.290.291.75%152,357
Feb 23, 20260.290.290.290.290.29-1.72%427,883
Feb 22, 20260.290.290.290.290.29-1.36%256,349
Feb 19, 20260.280.290.280.290.29-0.34%44,000
Feb 18, 20260.290.300.290.300.30-1,784,488
Feb 17, 20260.290.300.290.300.300.68%575,000
Feb 16, 20260.290.290.290.290.29-0.34%306,000
Feb 15, 20260.290.290.290.290.29-0.34%35,750
Feb 12, 20260.280.300.280.300.305.36%562,575
Feb 11, 20260.270.280.270.280.28-72,341
Feb 10, 20260.270.280.270.280.283.70%467,553
Feb 9, 20260.250.270.250.270.278.43%1,143,422
Feb 8, 20260.240.250.240.250.255.96%609,738
Feb 5, 20260.240.240.240.240.24--
Feb 4, 20260.230.240.230.240.240.86%778,294
Feb 3, 20260.230.230.230.230.232.64%201,800
Feb 2, 20260.230.230.230.230.230.44%14,000
Feb 1, 20260.230.230.230.230.23-0.44%397,444
Jan 29, 20260.230.230.230.230.23-0.44%278,000
Jan 28, 20260.230.230.230.230.23-0.87%197,457
Jan 27, 20260.230.230.230.230.230.88%317,100
Jan 26, 20260.230.230.230.230.23--
Jan 25, 20260.230.230.230.230.23-1.72%129,465
Jan 22, 20260.230.230.230.230.23-1.28%1,681,600
Jan 21, 20260.230.240.230.240.24-160,000
Jan 20, 20260.230.240.230.240.242.17%220,380
Jan 19, 20260.240.240.230.230.23-1.29%450,000
Jan 14, 20260.230.240.230.230.23-0.85%2,117,296
Jan 13, 20260.240.240.240.240.24--
Jan 12, 20260.230.240.230.240.244.44%385,132
Jan 11, 20260.220.230.220.230.231.35%171,751
Jan 8, 20260.220.230.220.220.22-0.89%872,690
Jan 7, 20260.210.220.210.220.226.67%2,318,432
Jan 6, 20260.210.210.210.210.21-1.41%267,439
Jan 5, 20260.210.210.210.210.210.47%754,243
Jan 4, 20260.210.210.210.210.21--
Jan 1, 20260.210.210.210.210.21-0.93%36,590
Dec 31, 20250.210.210.210.210.213.38%389,600
Dec 30, 20250.210.210.210.210.210.49%306,212
Dec 29, 20250.210.210.210.210.21-150,000
Dec 28, 20250.210.210.210.210.21-0.48%526,712
Dec 25, 20250.210.210.210.210.21-246,500
Dec 24, 20250.210.210.210.210.21-0.48%284,508
Dec 23, 20250.210.210.210.210.210.48%160,104
Dec 22, 20250.210.210.210.210.21-1.90%437,215
Dec 21, 20250.210.210.210.210.21-1.40%530,318
Dec 18, 20250.210.220.210.210.212.39%682,181
Dec 17, 20250.210.210.210.210.21-41,250
Dec 16, 20250.210.210.200.210.21-131,725
Dec 15, 20250.210.210.210.210.21-51,000
Dec 14, 20250.210.210.210.210.21-145,500
Dec 11, 20250.210.210.210.210.21-0.48%27,652
Dec 10, 20250.210.210.210.210.21-181,019
Dec 9, 20250.210.210.210.210.21-21,081
Dec 8, 20250.210.210.210.210.21-1.41%77,950
Dec 7, 20250.210.210.210.210.212.90%888,132
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--