Al Batinah Development and Investment Holding Co. SAOG (MSM:DBIH)
Oman · Delayed Price · Currency is OMR 0.0720
0.00 (0.00%)
At close: Oct 12, 2026
MSM:DBIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,750 |
| Oct 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 10.77% | 50,000 |
| Oct 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.45% | 20,100 |
| Oct 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 27,669 |
| Oct 1, 2026 | 0.08 | 0.08 | 0.08 | 0.07 | 0.07 | - | 300 |
| Sep 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100 |
| Sep 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.90% | 22,275 |
| Sep 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| 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 |