Al Batinah Power Company SAOG (MSM:BATP)
Oman · Delayed Price · Currency is OMR 0.1600
+0.0030 (1.91%)
At close: Jan 8, 2026
MSM:BATP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | 234,243 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 79,367 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | 83,476 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 82,836 |
| Jan 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 108,920 |
| Jan 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 28,229 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 30,369 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 83,887 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 85,750 |
| Dec 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 68,478 |
| Dec 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,600 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,914 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 7,604 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 64,810 |
| Dec 21, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 10,050 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 112,218 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 209,854 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | 126,657 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.21% | 97,036 |
| Dec 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 111,651 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 216,390 |
| Dec 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 189,000 |
| Dec 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.85% | 119,720 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 126,646 |
| Dec 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 10,348 |
| Dec 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 45,921 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.20% | 44,711 |
| Dec 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 63,396 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -1.18% | 223,562 |
| Nov 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -0.59% | 331,033 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 0.59% | 323,454 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 3.05% | 101,582 |
| Nov 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.38% | 331,320 |
| Nov 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 72,500 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 195,114 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -1.75% | 85,594 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 101,090 |
| Nov 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -1.73% | 72,060 |
| Nov 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 136,000 |
| Nov 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.71% | 279,221 |
| Nov 11, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.17 | 0.57% | 66,161 |
| Nov 10, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.75% | 1,691,762 |
| Nov 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 37,367 |
| 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 | 0.17 | - | 364,946 |
| Oct 30, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.17 | 2.34% | 735,437 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 573,206 |