Al Batinah Development and Investment Holding Co. SAOG (MSM:DBIH)
Oman · Delayed Price · Currency is OMR 0.0690
0.00 (0.00%)
At close: Sep 22, 2026
MSM:DBIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,500 |
| Sep 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 26,600 |
| Sep 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 39,457 |
| Sep 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 13,343 |
| Sep 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 10, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 14,700 |
| Sep 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 8, 2026 | 0.08 | 0.08 | 0.08 | 0.07 | 0.07 | - | 10,000 |
| Sep 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.41% | 25,000 |
| Sep 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Sep 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 30, 2026 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | -1.33% | 380,500 |
| Aug 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 23, 2026 | 0.07 | 0.07 | 0.07 | 0.08 | 0.08 | - | 200 |
| Aug 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 19, 2026 | 0.07 | 0.07 | 0.07 | 0.08 | 0.08 | - | 750 |
| Aug 18, 2026 | 0.06 | 0.07 | 0.06 | 0.08 | 0.08 | - | 200 |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.08 | 0.08 | - | 2,100 |
| Aug 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 13, 2026 | 0.07 | 0.07 | 0.07 | 0.08 | 0.08 | - | 100 |
| Aug 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| 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 |