Skip to main content
Gulf International Chemicals SAOG (MSM:GICI)
Oman flag Oman · Delayed Price · Currency is OMR
0.0700
0.00 (0.00%)
At close: Dec 4, 2025

MSM:GICI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.070.070.070.070.07-29,406
Dec 3, 20250.070.070.070.070.071.45%17,594
Dec 2, 20250.070.070.070.070.07-143,885
Dec 1, 20250.070.070.070.070.07-8,650
Nov 30, 20250.070.070.070.070.071.47%5,615
Nov 25, 20250.070.070.070.070.07-1.45%109,913
Nov 24, 20250.070.070.070.070.07-1,625
Nov 23, 20250.070.070.070.070.07-1.43%20,492
Nov 20, 20250.070.070.070.070.07-5,000
Nov 19, 20250.070.070.070.070.071.45%500
Nov 18, 20250.070.070.070.070.071.47%67,421
Nov 17, 20250.070.070.070.070.07-5.56%630,000
Nov 16, 20250.070.070.070.070.07-2.70%369,114
Nov 13, 20250.070.080.070.070.077.25%1,697,440
Nov 12, 20250.070.070.070.070.07--
Nov 11, 20250.070.070.070.070.07-255
Nov 10, 20250.070.070.070.070.07-2,840
Nov 9, 20250.070.070.070.070.071.47%54,318
Nov 6, 20250.070.070.070.070.07-1.45%21,068
Nov 5, 20250.070.070.070.070.07-78,081
Nov 4, 20250.070.070.070.070.07--
Nov 3, 20250.070.070.070.070.07-1.43%59,008
Nov 2, 20250.070.070.070.070.071.45%308,914
Oct 30, 20250.070.070.070.070.07-1.43%90,575
Oct 29, 20250.070.070.070.070.072.94%15,194
Oct 28, 20250.070.070.070.070.07-42,406
Oct 27, 20250.070.070.070.070.07-8,409
Oct 26, 20250.070.070.070.070.07-49,350
Oct 23, 20250.070.070.070.070.07-226,357
Oct 22, 20250.070.070.070.070.07-2.86%1,500
Oct 21, 20250.070.070.070.070.074.48%110,309
Oct 20, 20250.070.070.070.070.07-5.63%1,258
Oct 19, 20250.070.070.070.070.071.43%100
Oct 16, 20250.070.070.070.070.072.94%108,919
Oct 15, 20250.070.070.070.070.07-1.45%148,000
Oct 14, 20250.070.070.070.070.07-152,818
Oct 13, 20250.070.070.070.070.07-1.43%19,190
Oct 12, 20250.070.070.070.070.07-1.41%4,000
Oct 9, 20250.070.070.070.070.07--
Oct 8, 20250.070.070.070.070.07--
Oct 7, 20250.070.070.070.070.07-10,000
Oct 6, 20250.070.070.070.070.07-1.39%13,000
Oct 5, 20250.070.070.070.070.07--
Oct 2, 20250.070.070.070.070.071.41%269,300
Oct 1, 20250.070.070.070.070.071.43%114,850
Sep 30, 20250.070.070.070.070.07-2.78%50,000
Sep 29, 20250.070.070.070.070.072.86%335,516
Sep 28, 20250.070.070.070.070.07-60,000
Sep 25, 20250.070.070.070.070.071.45%70,900
Sep 24, 20250.070.070.070.070.07-2.82%2,000
Sep 23, 20250.070.070.070.070.07--
Sep 22, 20250.070.070.070.070.072.90%88,000
Sep 21, 20250.070.070.070.070.07-1.43%43,300
Sep 18, 20250.070.070.070.070.07-6,400
Sep 17, 20250.070.070.070.070.07--
Sep 16, 20250.070.070.070.070.07-19,286
Sep 15, 20250.070.070.070.070.07-147,042
Sep 14, 20250.070.070.070.070.07-89,169
Sep 11, 20250.070.070.070.070.07--
Sep 10, 20250.070.070.070.070.07-2,658
Sep 9, 20250.070.070.070.070.07-1.41%34,742
Sep 8, 20250.070.070.070.070.07-22,000
Sep 4, 20250.070.070.070.070.07-30,309
Sep 3, 20250.070.070.070.070.071.43%45,262
Sep 2, 20250.070.070.070.070.07-32,855
Sep 1, 20250.070.070.070.070.07-548,700
Aug 31, 20250.070.070.070.070.07-1.41%391,214
Aug 28, 20250.070.070.070.070.07-67,277
Aug 27, 20250.070.070.070.070.07-467,389
Aug 26, 20250.070.070.070.070.071.43%485,515
Aug 25, 20250.070.080.070.070.07-2.78%2,012,548
Aug 24, 20250.070.070.070.070.07-58,000
Aug 21, 20250.070.070.070.070.07-37,750
Aug 20, 20250.070.070.070.070.07-2.70%72,250
Aug 19, 20250.070.070.070.070.071.37%2,000
Aug 18, 20250.070.070.070.070.07--
Aug 17, 20250.070.070.070.070.071.39%14,751
Aug 14, 20250.070.070.070.070.07-1.37%17,300
Aug 13, 20250.080.080.070.070.07-1.35%65,800
Aug 12, 20250.070.080.070.070.07-1.33%18,709
Aug 11, 20250.080.080.070.080.08-2.60%1,153,098
Aug 10, 20250.080.080.080.080.081.32%107,900
Aug 7, 20250.070.080.070.080.08-37,000
Aug 6, 20250.080.080.080.080.081.33%168,531
Aug 5, 20250.080.080.080.080.08-1.32%10,300
Aug 4, 20250.080.080.080.080.08-1.30%1,346,238
Aug 3, 20250.070.080.070.080.088.45%1,323,391
Jul 31, 20250.070.070.070.070.07--
Jul 30, 20250.070.070.070.070.07--
Jul 29, 20250.070.070.070.070.07-4.05%9,000
Jul 28, 20250.070.070.070.070.072.78%2,600
Jul 27, 20250.070.070.070.070.07--
Jul 24, 20250.070.070.070.070.07-1.37%2,500
Jul 23, 20250.070.070.070.070.07-114,216
Jul 22, 20250.070.070.070.070.07-19,130
Jul 21, 20250.070.070.070.070.07-1,000
Jul 20, 20250.070.070.070.070.07-10,000
Jul 17, 20250.070.070.070.070.07-1.35%2,104
Jul 16, 20250.070.070.070.070.071.37%160,200
Jul 15, 20250.070.070.070.070.07-256,700