Skip to main content
Al Batinah Power Company SAOG (MSM:BATP)
Oman flag Oman · Delayed Price · Currency is OMR
0.164
-0.001 (-0.61%)
At close: Dec 4, 2025

MSM:BATP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.170.170.160.160.16-0.61%45,921
Dec 3, 20250.170.170.170.170.17-1.20%44,711
Dec 2, 20250.170.170.170.170.17-63,396
Dec 1, 20250.170.170.170.170.16-1.18%223,562
Nov 30, 20250.170.170.170.170.16-0.59%331,033
Nov 25, 20250.170.170.170.170.160.59%323,454
Nov 24, 20250.170.170.170.170.163.05%101,582
Nov 23, 20250.170.170.160.160.16-2.38%331,320
Nov 20, 20250.170.170.170.170.16-72,500
Nov 19, 20250.170.170.170.170.16-195,114
Nov 18, 20250.170.170.170.170.16-1.75%85,594
Nov 17, 20250.170.170.170.170.170.59%101,090
Nov 16, 20250.170.170.170.170.16-1.73%72,060
Nov 13, 20250.170.170.170.170.170.58%136,000
Nov 12, 20250.170.170.170.170.17-1.71%279,221
Nov 11, 20250.170.180.170.180.170.57%66,161
Nov 10, 20250.170.180.170.170.171.75%1,691,762
Nov 9, 20250.170.170.170.170.17-37,367
Nov 6, 20250.170.170.170.170.17-0.58%13,580
Nov 5, 20250.170.170.170.170.17-1.15%257,036
Nov 4, 20250.180.180.170.170.17-119,425
Nov 3, 20250.170.180.170.170.17-0.57%227,819
Nov 2, 20250.180.180.170.180.17-364,946
Oct 30, 20250.170.180.170.180.172.34%735,437
Oct 29, 20250.170.170.170.170.17-573,206
Oct 28, 20250.170.170.160.170.174.27%980,960
Oct 27, 20250.170.170.160.160.16-1.20%260,379
Oct 26, 20250.170.170.170.170.16-0.60%133,418
Oct 23, 20250.170.170.160.170.16-1.76%126,522
Oct 22, 20250.180.180.160.170.160.59%536,890
Oct 21, 20250.160.170.160.170.169.74%559,207
Oct 20, 20250.150.160.150.150.153.36%310,068
Oct 19, 20250.140.150.140.150.143.47%1,211,291
Oct 16, 20250.140.140.140.140.142.13%550,836
Oct 15, 20250.140.150.140.140.144.44%835,653
Oct 14, 20250.130.130.130.140.13--
Oct 13, 20250.140.140.140.140.13-0.74%71,095
Oct 12, 20250.140.140.140.140.13-2.16%146,555
Oct 9, 20250.140.140.140.140.130.72%175,569
Oct 8, 20250.140.140.140.140.13-0.72%97,565
Oct 7, 20250.140.140.140.140.13-119,885
Oct 6, 20250.140.140.140.140.13-0.71%92,887
Oct 5, 20250.140.140.140.140.140.72%395,966
Oct 2, 20250.140.140.140.140.130.72%53,815
Oct 1, 20250.140.140.140.140.13-116,991
Sep 30, 20250.140.140.140.140.130.73%416,292
Sep 29, 20250.130.140.130.140.134.58%975,608
Sep 28, 20250.120.130.120.130.137.38%1,328,332
Sep 25, 20250.120.120.120.120.12-341,090
Sep 24, 20250.120.120.120.120.121.67%602,369
Sep 23, 20250.120.120.120.120.120.84%470,941
Sep 22, 20250.120.120.120.120.12-0.83%362,422
Sep 21, 20250.120.120.120.120.12-63,593
Sep 18, 20250.120.120.120.120.12-188,237
Sep 17, 20250.120.120.120.120.12-1.64%36,000
Sep 16, 20250.120.120.120.120.121.67%1,097,076
Sep 15, 20250.120.120.120.120.121.69%424,329
Sep 14, 20250.120.120.120.120.110.85%208,792
Sep 11, 20250.120.120.120.120.11-189,610
Sep 10, 20250.120.120.120.120.111.74%1,011,870
Sep 9, 20250.120.120.110.120.11-2.54%622,600
Sep 8, 20250.120.120.120.120.112.61%491,147
Sep 4, 20250.120.120.120.120.11-4.17%431,010
Sep 3, 20250.120.120.120.120.127.14%1,350,042
Sep 2, 20250.100.110.100.110.119.80%1,130,585
Sep 1, 20250.100.100.100.100.102.00%962,132
Aug 31, 20250.100.100.100.100.101.01%324,797
Aug 28, 20250.100.100.100.100.102.06%898,597
Aug 27, 20250.100.100.100.100.093.19%904,673
Aug 26, 20250.100.100.090.090.09-1.05%139,500
Aug 25, 20250.100.100.090.100.091.06%32,825
Aug 24, 20250.100.100.090.090.09-40,820
Aug 21, 20250.100.100.090.090.09-212,205
Aug 20, 20250.100.100.090.090.09-85,500
Aug 19, 20250.100.100.090.090.09-1.05%537,924
Aug 18, 20250.100.100.100.100.09-274,145
Aug 17, 20250.100.100.100.100.09-185,400
Aug 14, 20250.100.100.090.100.09-1.04%142,000
Aug 13, 20250.090.100.090.100.091.05%715,577
Aug 12, 20250.090.100.090.100.091.06%361,073
Aug 11, 20250.100.100.090.090.09-103,700
Aug 10, 20250.100.100.090.090.09-1.05%13,505
Aug 7, 20250.100.100.090.100.09-481,746
Aug 6, 20250.100.100.090.100.09-310,462
Aug 5, 20250.100.100.090.100.091.06%440,500
Aug 4, 20250.090.100.090.090.093.30%1,796,025
Aug 3, 20250.090.090.090.090.092.25%143,696
Jul 31, 20250.090.090.090.090.09-809,827
Jul 30, 20250.090.090.090.090.092.30%889,956
Jul 29, 20250.090.090.090.090.08-7.45%1,617,200
Jul 28, 20250.100.100.090.090.09-1.05%339,206
Jul 27, 20250.100.100.090.100.092.15%1,305,043
Jul 24, 20250.100.100.090.090.09-6.06%743,613
Jul 23, 20250.100.100.100.100.105.32%1,417,047
Jul 22, 20250.090.090.090.090.098.05%1,136,791
Jul 21, 20250.080.090.080.090.083.57%785,428
Jul 20, 20250.080.090.080.080.085.00%1,033,716
Jul 17, 20250.080.080.080.080.081.27%76,780
Jul 16, 20250.080.080.080.080.08-1.25%333,300
Jul 15, 20250.080.080.080.080.08-547,503