Al Batinah Power Company SAOG (MSM:BATP)
Oman · Delayed Price · Currency is OMR 0.1940
+0.0040 (2.11%)
At close: Jun 25, 2026
MSM:BATP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.11% | 42,151 |
| Jun 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 27,080 |
| Jun 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 15,063 |
| Jun 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 394,817 |
| Jun 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.54% | 17,050 |
| Jun 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 17,650 |
| Jun 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 81,763 |
| Jun 15, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.52% | 99,130 |
| Jun 14, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.52% | 11,130 |
| Jun 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.03% | 29,860 |
| Jun 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.04% | 29,495 |
| Jun 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 41,900 |
| Jun 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.03% | 86,251 |
| Jun 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 193,092 |
| Jun 4, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 75,653 |
| Jun 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.01% | 206,810 |
| Jun 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 298,609 |
| Jun 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 459,520 |
| May 31, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.99% | 135,644 |
| May 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 891,651 |
| May 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 280,044 |
| May 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 9.29% | 476,030 |
| May 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.69% | 160,746 |
| May 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 30,055 |
| May 18, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.50% | 88,096 |
| May 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 36,550 |
| May 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 506,961 |
| May 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 355,035 |
| May 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 142,960 |
| May 11, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.97% | 642,350 |
| May 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.01% | 1,343,234 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | 92,551 |
| May 6, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.02% | 1,582,431 |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 1,231,233 |
| May 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 228,027 |
| May 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 687,406 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 517,241 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 369,624 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 1.55% | 542,112 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 45,419 |
| Apr 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -2.01% | 79,744 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.97% | 605,436 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 15,500 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | 242,783 |
| Apr 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | - | 304,402 |
| Apr 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - | - |
| Apr 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 2.50% | 263,920 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 111,882 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.94% | 735,849 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -2.37% | 83,794 |