Al Batinah Power Company SAOG (MSM:BATP)
Oman · Delayed Price · Currency is OMR 0.2190
+0.0100 (4.78%)
At close: Apr 2, 2026
MSM:BATP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 4.78% | 1,989,784 |
| Apr 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 10.00% | 1,261,119 |
| Mar 31, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.97% | 622,803 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 273,474 |
| Mar 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.27% | 1,499,948 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 1,541,410 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 535,296 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.14% | 895,600 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 3.53% | 1,653,410 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.68% | 284,156 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 27,298 |
| Mar 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | 8,885 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 21,450 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 382,605 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 85,265 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 274,549 |
| Mar 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | 68,690 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.90% | 7,400 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.07% | 24,916 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,300 |
| Mar 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 6.54% | 42,745 |
| Mar 1, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.71% | 544,006 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 16,000 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 126,234 |
| Feb 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 25,410 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 266,952 |
| Feb 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.19% | 294,048 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 52,749 |
| Feb 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.57% | 465,124 |
| Feb 17, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.74% | 683,884 |
| Feb 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.38% | 785,383 |
| Feb 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 140,275 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 613,466 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 206,980 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 109,606 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.42% | 112,755 |
| Feb 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 207,551 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 132,773 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 18,200 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 33,334 |
| Feb 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 196,351 |
| Feb 1, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 96,158 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 53,728 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 95,617 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | 153,185 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.20% | 228,846 |
| Jan 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 132,400 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 125,270 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.19% | 34,074 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 3,000 |