Al Batinah Power Company SAOG (MSM:BATP)
Oman · Delayed Price · Currency is OMR 0.1680
+0.0010 (0.60%)
At close: Feb 19, 2026
MSM:BATP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 47,372 |
| Jan 14, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 123,460 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 59,604 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 205,816 |
| Jan 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.63% | 653,513 |
| 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 |