Skip to main content
logo
Al Batinah Development and Investment Holding Co. SAOG (MSM:DBIH)
Oman flag Oman · Delayed Price · Currency is OMR
0.0900
0.00 (0.00%)
At close: May 18, 2026

MSM:DBIH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20260.090.090.090.090.09-17,000
May 13, 20260.090.090.090.090.09-398,611
May 12, 20260.090.090.090.090.09-219,597
May 11, 20260.090.090.090.090.09-2.17%181,925
May 10, 20260.090.090.090.090.09-1.08%34,300
May 7, 20260.090.090.090.090.09-10,500
May 6, 20260.100.100.090.090.09-50,000
May 5, 20260.090.090.090.090.09-3.13%33,500
May 4, 20260.100.100.090.100.101.05%31,888
May 3, 20260.100.100.100.100.10-29,000
Apr 30, 20260.100.100.100.100.10--
Apr 29, 20260.090.100.090.100.105.56%135,000
Apr 28, 20260.090.090.090.090.09-18,000
Apr 27, 20260.090.090.090.090.09-10,110
Apr 26, 20260.090.090.090.090.09-20,000
Apr 23, 20260.090.090.090.090.09-30,000
Apr 22, 20260.090.090.090.090.09-7,000
Apr 21, 20260.090.090.090.090.09-94,771
Apr 20, 20260.090.090.090.090.09-162,569
Apr 19, 20260.090.090.090.090.093.45%74,859
Apr 16, 20260.090.090.090.090.09-1.14%21,915
Apr 15, 20260.090.090.090.090.09-6.38%56,099
Apr 14, 20260.100.100.090.090.09-2.08%157,254
Apr 13, 20260.090.100.090.100.1015.66%356,471
Apr 12, 20260.080.080.080.080.082.47%22,865
Apr 9, 20260.080.080.080.080.08--
Apr 8, 20260.080.080.080.080.08--
Apr 7, 20260.080.080.080.080.08-5.81%261,939
Apr 6, 20260.090.090.090.090.093.61%125,900
Apr 5, 20260.080.090.080.080.0818.57%222,331
Apr 2, 20260.070.070.070.070.07-1,332,923
Apr 1, 20260.070.070.070.070.07-71,798
Mar 31, 20260.070.070.070.070.07--
Mar 30, 20260.070.070.070.070.07--
Mar 29, 20260.070.070.070.070.07--
Mar 26, 20260.070.070.070.070.07-5,000
Mar 25, 20260.070.070.070.070.07-40,000
Mar 24, 20260.070.070.070.070.07--
Mar 18, 20260.070.070.070.070.07-50,000
Mar 17, 20260.070.070.070.070.07--
Mar 16, 20260.070.070.070.070.07--
Mar 15, 20260.070.070.070.070.07-6.67%30,734
Mar 12, 20260.080.080.080.080.08--
Mar 11, 20260.080.080.080.080.08--
Mar 10, 20260.080.080.080.080.08--
Mar 9, 20260.080.080.080.080.08--
Mar 8, 20260.080.080.080.080.08-100,000
Mar 5, 20260.080.080.080.080.08--
Mar 4, 20260.080.080.080.080.08-449,770
Mar 3, 20260.080.080.080.080.08--