Skip to main content
Gulf International Chemicals SAOG (MSM:GICI)
Oman flag Oman · Delayed Price · Currency is OMR
0.0810
+0.0020 (2.53%)
At close: Apr 28, 2026

MSM:GICI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.080.080.080.082.53%154,919
Apr 27, 20260.080.080.080.080.08-1.25%343,630
Apr 26, 20260.080.080.080.080.08-337,786
Apr 23, 20260.080.080.080.080.08-2.44%158,243
Apr 22, 20260.080.080.080.080.08-72,480
Apr 21, 20260.080.080.080.080.081.23%98,641
Apr 20, 20260.080.080.080.080.08-2.41%166,700
Apr 19, 20260.080.080.080.080.08-284,607
Apr 16, 20260.090.090.080.080.08-1,487,476
Apr 15, 20260.080.080.080.080.08-1.19%167,253
Apr 14, 20260.080.090.080.080.083.70%1,753,277
Apr 13, 20260.080.080.080.080.08-120,472
Apr 12, 20260.080.080.080.080.081.25%77,530
Apr 9, 20260.080.080.080.080.08-151,374
Apr 8, 20260.080.080.080.080.08-1.23%195,061
Apr 7, 20260.080.080.080.080.08-1.22%428,800
Apr 6, 20260.080.080.080.080.08-184,462
Apr 5, 20260.080.080.080.080.082.50%158,679
Apr 2, 20260.080.080.080.080.081.27%443,962
Apr 1, 20260.080.080.080.080.082.60%52,539
Mar 31, 20260.080.080.080.080.08-3.75%117,550
Mar 30, 20260.080.080.080.080.08-346,610
Mar 29, 20260.080.080.080.080.08-204,100
Mar 26, 20260.080.080.080.080.08-1.23%86,473
Mar 25, 20260.080.080.080.080.081.25%532,745
Mar 24, 20260.080.080.080.080.08-1.23%14,007
Mar 18, 20260.080.080.080.080.081.25%25,750
Mar 17, 20260.080.080.080.080.08-2.44%339,762
Mar 16, 20260.080.080.080.080.08-42,812
Mar 15, 20260.080.080.080.080.08-41,588
Mar 12, 20260.080.080.080.080.08-2.38%25,100
Mar 11, 20260.080.080.080.080.08-5,200
Mar 10, 20260.080.090.080.080.081.20%100,300
Mar 9, 20260.080.080.080.080.08-269,750
Mar 8, 20260.080.080.080.080.08-47,348
Mar 5, 20260.080.080.080.080.08-50,900
Mar 4, 20260.080.080.080.080.08-1.19%220,973
Mar 3, 20260.090.090.080.080.08-239,994
Mar 2, 20260.090.090.080.080.082.44%330,500
Mar 1, 20260.080.080.080.080.08-3.53%105,828
Feb 26, 20260.080.090.080.090.081.19%125,516
Feb 25, 20260.090.090.080.080.08-1.18%60,410
Feb 24, 20260.080.090.080.090.081.19%186,480
Feb 23, 20260.080.080.080.080.08-198,720
Feb 22, 20260.090.090.080.080.08-2.33%65,400
Feb 19, 20260.090.090.090.090.08-123,115
Feb 18, 20260.090.090.090.090.08-316,118
Feb 17, 20260.090.090.090.090.08-988,161
Feb 16, 20260.090.090.090.090.08-553,810
Feb 15, 20260.090.090.080.090.08-1.15%1,434,472
Feb 12, 20260.090.090.090.090.08-305,760
Feb 11, 20260.090.090.090.090.081.16%858,120
Feb 10, 20260.090.090.090.090.08-1.15%642,450
Feb 9, 20260.090.090.090.090.083.57%3,021,189
Feb 8, 20260.080.080.080.080.089.09%1,888,899
Feb 5, 20260.080.080.080.080.07-696,933
Feb 4, 20260.080.080.080.080.07-1.28%15,451
Feb 3, 20260.080.080.080.080.07-20,000
Feb 2, 20260.080.080.080.080.072.63%354,454
Feb 1, 20260.080.080.080.080.07-58,100
Jan 29, 20260.080.080.080.080.07-2.56%643,611
Jan 28, 20260.080.080.080.080.071.30%167,650
Jan 27, 20260.080.080.080.080.071.32%286,433
Jan 26, 20260.080.080.080.080.07-1.30%376,956
Jan 25, 20260.080.080.080.080.07-379,093
Jan 22, 20260.080.080.080.080.07-320,267
Jan 21, 20260.080.080.080.080.07-1.28%1,019,760
Jan 20, 20260.080.080.080.080.074.00%1,174,345
Jan 19, 20260.070.080.070.080.071.35%380,000
Jan 14, 20260.080.080.070.070.07-1.33%138,334
Jan 13, 20260.080.080.080.080.07-225,560
Jan 12, 20260.070.080.070.080.07-375,154
Jan 11, 20260.070.080.070.080.071.35%63,945
Jan 8, 20260.070.080.070.070.07-1.33%1,160,749
Jan 7, 20260.080.080.070.080.071.35%611,381
Jan 6, 20260.070.070.070.070.071.37%314,946
Jan 5, 20260.070.070.070.070.07-587,010
Jan 4, 20260.070.070.070.070.07-1.35%423,971
Jan 1, 20260.070.070.070.070.075.71%513,300
Dec 31, 20250.070.070.070.070.07-26,190
Dec 30, 20250.070.070.070.070.07-2.78%200,400
Dec 29, 20250.070.070.070.070.072.86%441,695
Dec 28, 20250.070.070.070.070.07-1.41%46,215
Dec 25, 20250.070.070.070.070.071.43%800
Dec 24, 20250.070.070.070.070.07--
Dec 23, 20250.070.070.070.070.07-1.41%29,000
Dec 22, 20250.070.070.070.070.07-45,300
Dec 21, 20250.070.070.070.070.07-10,000
Dec 18, 20250.070.070.070.070.07-10,000
Dec 17, 20250.070.070.070.070.07-167,644
Dec 16, 20250.070.070.070.070.071.43%63,132
Dec 15, 20250.070.070.070.070.07-2.78%279,423
Dec 14, 20250.070.070.070.070.071.41%557,551
Dec 11, 20250.070.070.070.070.07-1.39%25,000
Dec 10, 20250.070.070.070.070.071.41%83,191
Dec 9, 20250.070.070.070.070.07-38,614
Dec 8, 20250.070.070.070.070.07-1.39%15,000
Dec 7, 20250.070.070.070.070.072.86%182,231
Dec 4, 20250.070.070.070.070.07-29,406
Dec 3, 20250.070.070.070.070.071.45%17,594