Al Batinah Power Company SAOG (MSM:BATP)
Oman · Delayed Price · Currency is OMR 0.1710
-0.0010 (-0.58%)
At close: Nov 6, 2025
MSM:BATP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 13,580 |
| Nov 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.15% | 257,036 |
| Nov 4, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 119,425 |
| Nov 3, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 227,819 |
| Nov 2, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 364,946 |
| Oct 30, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.34% | 735,437 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 573,206 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.27% | 980,960 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 260,379 |
| Oct 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 133,418 |
| Oct 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.76% | 126,522 |
| Oct 22, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 0.59% | 536,890 |
| Oct 21, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.74% | 559,207 |
| Oct 20, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.36% | 310,068 |
| Oct 19, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.47% | 1,211,291 |
| Oct 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.13% | 550,836 |
| Oct 15, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 4.44% | 835,653 |
| Oct 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Oct 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.74% | 71,095 |
| Oct 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.16% | 146,555 |
| Oct 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 175,569 |
| Oct 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 97,565 |
| Oct 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 119,885 |
| Oct 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 92,887 |
| Oct 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 395,966 |
| Oct 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 53,815 |
| Oct 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 116,991 |
| Sep 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.73% | 416,292 |
| Sep 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.58% | 975,608 |
| Sep 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.38% | 1,328,332 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 341,090 |
| Sep 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 602,369 |
| Sep 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 470,941 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 362,422 |
| Sep 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 63,593 |
| Sep 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 188,237 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 36,000 |
| Sep 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 1,097,076 |
| Sep 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 424,329 |
| Sep 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 208,792 |
| Sep 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 189,610 |
| Sep 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 1,011,870 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.54% | 622,600 |
| Sep 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.61% | 491,147 |
| Sep 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 431,010 |
| Sep 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.14% | 1,350,042 |
| Sep 2, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 9.80% | 1,130,585 |
| Sep 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.00% | 962,132 |
| Aug 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.01% | 324,797 |
| Aug 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.06% | 898,597 |