Skip to main content
Global Financial Investments Holding SAOG (MSM:GFIC)
Oman flag Oman · Delayed Price · Currency is OMR
0.338
+0.008 (2.42%)
At close: Apr 28, 2026

MSM:GFIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.330.340.330.340.342.42%2,260,538
Apr 27, 20260.330.330.330.330.331.23%1,298,076
Apr 26, 20260.320.330.320.330.33-0.61%485,608
Apr 23, 20260.330.330.330.330.33-0.30%289,209
Apr 22, 20260.330.330.330.330.33-0.90%171,784
Apr 21, 20260.330.340.330.330.33-0.60%69,720
Apr 20, 20260.340.350.330.330.33-1.18%698,099
Apr 19, 20260.340.350.340.340.34-1.46%2,083,717
Apr 16, 20260.340.350.330.340.346.19%5,779,525
Apr 15, 20260.320.320.320.320.321.25%2,536,639
Apr 14, 20260.310.320.310.320.321.59%1,369,886
Apr 13, 20260.310.310.310.310.310.96%1,917,144
Apr 12, 20260.310.310.310.310.310.32%9,500
Apr 9, 20260.310.310.300.310.31-0.32%481,068
Apr 8, 20260.310.310.300.310.311.97%3,549,900
Apr 7, 20260.310.310.310.310.31-2.24%178,300
Apr 6, 20260.310.310.310.310.311.96%504,466
Apr 5, 20260.310.310.310.310.31-0.65%8,700
Apr 2, 20260.310.310.310.310.31-1,626,332
Apr 1, 20260.310.320.310.310.31-6.67%214,973
Mar 31, 20260.310.330.310.330.316.80%4,317,471
Mar 30, 20260.300.320.290.310.293.34%1,151,042
Mar 29, 20260.290.300.290.300.28-0.33%137,000
Mar 26, 20260.300.300.300.300.281.69%10,000
Mar 25, 20260.300.300.300.300.28-106,000
Mar 24, 20260.300.300.300.300.28-7,500
Mar 18, 20260.300.300.300.300.28-130,000
Mar 17, 20260.300.300.300.300.28-1.67%177,688
Mar 16, 20260.290.300.290.300.28-363,800
Mar 15, 20260.300.300.300.300.28-157,000
Mar 12, 20260.300.300.300.300.28-19,450
Mar 11, 20260.300.300.300.300.28-506,914
Mar 10, 20260.300.300.300.300.280.33%806,361
Mar 9, 20260.300.300.300.300.28-0.33%429,912
Mar 8, 20260.290.300.290.300.28-5,685
Mar 5, 20260.290.300.290.300.282.39%396,797
Mar 4, 20260.300.300.290.290.28-0.68%592,958
Mar 3, 20260.310.310.290.300.28-1.34%99,526
Mar 2, 20260.270.300.270.300.283.46%1,148,293
Mar 1, 20260.270.290.270.290.27-20,734
Feb 26, 20260.290.290.290.290.27-1.70%404,524
Feb 25, 20260.290.290.290.290.281.38%92,740
Feb 24, 20260.290.290.290.290.271.75%152,357
Feb 23, 20260.290.290.290.290.27-1.72%427,883
Feb 22, 20260.290.290.290.290.27-1.36%256,349
Feb 19, 20260.280.290.280.290.28-0.34%44,000
Feb 18, 20260.290.300.290.300.28-1,784,488
Feb 17, 20260.290.300.290.300.280.68%575,000
Feb 16, 20260.290.290.290.290.28-0.34%306,000
Feb 15, 20260.290.290.290.290.28-0.34%35,750
Feb 12, 20260.280.300.280.300.285.36%562,575
Feb 11, 20260.270.280.270.280.26-72,341
Feb 10, 20260.270.280.270.280.263.70%467,553
Feb 9, 20260.250.270.250.270.268.43%1,143,422
Feb 8, 20260.240.250.240.250.245.96%609,738
Feb 5, 20260.240.240.240.240.22--
Feb 4, 20260.230.240.230.240.220.86%778,294
Feb 3, 20260.230.230.230.230.222.64%201,800
Feb 2, 20260.230.230.230.230.210.44%14,000
Feb 1, 20260.230.230.230.230.21-0.44%397,444
Jan 29, 20260.230.230.230.230.21-0.44%278,000
Jan 28, 20260.230.230.230.230.22-0.87%197,457
Jan 27, 20260.230.230.230.230.220.88%317,100
Jan 26, 20260.230.230.230.230.22--
Jan 25, 20260.230.230.230.230.22-1.72%129,465
Jan 22, 20260.230.230.230.230.22-1.28%1,681,600
Jan 21, 20260.230.240.230.240.22-160,000
Jan 20, 20260.230.240.230.240.222.17%220,380
Jan 19, 20260.240.240.230.230.22-1.29%450,000
Jan 14, 20260.230.240.230.230.22-0.85%2,117,296
Jan 13, 20260.240.240.240.240.22--
Jan 12, 20260.230.240.230.240.224.44%385,132
Jan 11, 20260.220.230.220.230.211.35%171,751
Jan 8, 20260.220.230.220.220.21-0.89%872,690
Jan 7, 20260.210.220.210.220.216.67%2,318,432
Jan 6, 20260.210.210.210.210.20-1.41%267,439
Jan 5, 20260.210.210.210.210.200.47%754,243
Jan 4, 20260.210.210.210.210.20--
Jan 1, 20260.210.210.210.210.20-0.93%36,590
Dec 31, 20250.210.210.210.210.203.38%389,600
Dec 30, 20250.210.210.210.210.200.49%306,212
Dec 29, 20250.210.210.210.210.19-150,000
Dec 28, 20250.210.210.210.210.19-0.48%526,712
Dec 25, 20250.210.210.210.210.20-246,500
Dec 24, 20250.210.210.210.210.20-0.48%284,508
Dec 23, 20250.210.210.210.210.200.48%160,104
Dec 22, 20250.210.210.210.210.20-1.90%437,215
Dec 21, 20250.210.210.210.210.20-1.40%530,318
Dec 18, 20250.210.220.210.210.202.39%682,181
Dec 17, 20250.210.210.210.210.20-41,250
Dec 16, 20250.210.210.200.210.20-131,725
Dec 15, 20250.210.210.210.210.20-51,000
Dec 14, 20250.210.210.210.210.20-145,500
Dec 11, 20250.210.210.210.210.20-0.48%27,652
Dec 10, 20250.210.210.210.210.20-181,019
Dec 9, 20250.210.210.210.210.20-21,081
Dec 8, 20250.210.210.210.210.20-1.41%77,950
Dec 7, 20250.210.210.210.210.202.90%888,132
Dec 4, 20250.210.210.210.210.20-1.43%927,594
Dec 3, 20250.210.210.210.210.201.45%505,261