Al Batinah Development and Investment Holding Co. SAOG (MSM:DBIH)
Oman · Delayed Price · Currency is OMR 0.0750
0.00 (0.00%)
At close: Aug 10, 2026
MSM:DBIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 9, 2026 | 0.07 | 0.07 | 0.07 | 0.08 | 0.08 | - | 2,500 |
| Aug 6, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 11.94% | 48,656 |
| Aug 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.69% | 90,782 |
| Aug 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 15,000 |
| Aug 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.67% | 25,000 |
| Jul 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 7,180 |
| Jul 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |
| Jul 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 47,620 |
| Jul 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 20,470 |
| Jul 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 14,100 |
| Jul 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,400 |
| Jul 19, 2026 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | - | 103,200 |
| Jul 16, 2026 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -19.12% | 49,800 |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 85,930 |
| Jul 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,500 |
| Jul 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 26,000 |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,000 |
| Jul 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 115,969 |
| Jul 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 191,743 |
| Jul 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8,300 |
| Jul 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 63,165 |
| Jun 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 17,050 |
| Jun 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 76,150 |
| Jun 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 63,185 |
| Jun 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 19,265 |
| Jun 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 60,300 |
| Jun 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 191,500 |
| Jun 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -17.65% | 124,935 |
| Jun 21, 2026 | 0.08 | 0.08 | 0.08 | 0.09 | 0.09 | - | 15,000 |
| Jun 17, 2026 | 0.08 | 0.08 | 0.08 | 0.09 | 0.09 | - | 6,600 |
| Jun 16, 2026 | 0.08 | 0.08 | 0.08 | 0.09 | 0.09 | - | 16,000 |
| Jun 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 88,000 |
| Jun 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 1, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 10,350 |
| May 31, 2026 | 0.08 | 0.08 | 0.08 | 0.09 | 0.09 | - | 2,500 |