Gulf Hotels (Oman) Company Limited SAOG (MSM:GHOS)
Oman
· Delayed Price · Currency is OMR 3.600
0.00 (0.00%)
At close: Apr 27, 2026
MSM:GHOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Apr 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Apr 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Apr 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Apr 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Apr 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Apr 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.27% | 2,123,192 |
| Apr 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 15, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 14, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 12, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 8, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 7, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 6, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 5, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 1, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 31, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 30, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 29, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Mar 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Mar 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Mar 18, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Mar 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Mar 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Mar 15, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Mar 12, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Mar 11, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Mar 10, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Mar 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Mar 8, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Mar 5, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Mar 4, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Mar 3, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Mar 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Mar 1, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Feb 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Feb 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Feb 24, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Feb 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Feb 22, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Feb 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Feb 18, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | 72 |
| Feb 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Feb 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Feb 15, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Feb 12, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Feb 11, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Feb 10, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Feb 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Feb 8, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Feb 5, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Feb 4, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Feb 3, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Feb 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Feb 1, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Jan 29, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | - | - |
| Jan 28, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.36 | -10.00% | 501 |
| Jan 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.73 | - | - |
| Jan 26, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.73 | - | - |
| Jan 25, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.73 | - | - |
| Jan 22, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.73 | - | - |
| Jan 21, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.73 | - | - |
| Jan 20, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.73 | - | - |
| Jan 19, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.73 | - | - |
| Jan 14, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.73 | - | - |
| Jan 13, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.73 | - | - |
| Jan 12, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.73 | - | - |
| Jan 11, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.73 | - | - |
| Jan 8, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.73 | - | - |
| Jan 7, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.73 | - | - |
| Jan 6, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.73 | - | - |
| Jan 5, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.73 | - | - |
| Jan 4, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.73 | - | - |
| Jan 1, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.73 | - | - |
| Dec 31, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.73 | - | - |
| Dec 30, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.73 | - | - |
| Dec 29, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.73 | 8.22% | 456 |
| Dec 28, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.44 | - | - |
| Dec 25, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.44 | - | - |
| Dec 24, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.44 | - | - |
| Dec 23, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.44 | - | - |
| Dec 22, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.44 | - | - |
| Dec 21, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.44 | - | - |
| Dec 18, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.44 | - | - |
| Dec 17, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.44 | - | - |
| Dec 16, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.44 | - | - |
| Dec 15, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.44 | - | - |
| Dec 14, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.44 | - | - |
| Dec 11, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.44 | - | - |
| Dec 10, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.44 | - | - |
| Dec 9, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.44 | - | - |
| Dec 8, 2025 | 3.50 | 3.65 | 3.50 | 3.65 | 3.44 | 4.29% | 31,934 |
| Dec 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.30 | - | - |
| Dec 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.30 | - | - |
| Dec 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.30 | - | - |