Aluminium Bahrain B.S.C. (BAX:ALBH)
Bahrain · Delayed Price · Currency is BHD 0.9000
0.00 (0.00%)
At close: Aug 21, 2025
Aluminium Bahrain B.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 104,107 |
| Aug 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 3,539 |
| Aug 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.22% | 82,086 |
| Aug 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90% | 44,808 |
| Aug 17, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -2.09% | 27,928 |
| Aug 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.66% | 4,036 |
| Aug 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.33% | 15,506 |
| Aug 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 7,670 |
| Aug 11, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.89 | -2.17% | 99,555 |
| Aug 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | -0.76% | 49,166 |
| Aug 7, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | 0.11% | 269,859 |
| Aug 6, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | -0.43% | 20,241 |
| Aug 5, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.92 | -1.59% | 70,794 |
| Aug 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | -0.53% | 28,676 |
| Aug 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | 0.21% | 35,138 |
| Jul 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | 0.21% | 2,919 |
| Jul 29, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.94 | 0.64% | 40,930 |
| Jul 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | 0.53% | 8,842 |
| Jul 27, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.92 | 0.21% | 59,233 |
| Jul 24, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.92 | -0.32% | 31,657 |
| Jul 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | 0.11% | 157,597 |
| Jul 22, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.92 | 0.75% | 916,550 |
| Jul 21, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.92 | -1.69% | 34,116 |
| Jul 20, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.93 | -0.63% | 45,403 |
| Jul 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | -1.04% | 10,268 |
| Jul 14, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.95 | -2.04% | 131,536 |
| Jul 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | - | 19,267 |
| Jul 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | - | 25,568 |
| Jul 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | - | 82,503 |
| Jul 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | - | 14,491 |
| Jul 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | -0.91% | 21,339 |
| Jul 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | 0.41% | 28,051 |
| Jul 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | - | 97,608 |
| Jun 30, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.97 | 1.55% | 164,574 |
| Jun 29, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.96 | 2.97% | 82,347 |
| Jun 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | 2.39% | 32,109 |
| Jun 24, 2025 | 0.87 | 0.93 | 0.87 | 0.92 | 0.91 | 6.98% | 220,061 |
| Jun 23, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.85 | 2.38% | 63,175 |
| Jun 19, 2025 | 0.87 | 0.87 | 0.81 | 0.84 | 0.83 | -4.00% | 354,812 |
| Jun 18, 2025 | 0.92 | 0.92 | 0.88 | 0.88 | 0.86 | -4.89% | 54,596 |
| Jun 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | - | 5,567 |
| Jun 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.91 | -0.54% | 1,688 |
| Jun 15, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -0.54% | 33,093 |
| Jun 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | - | 21,795 |
| Jun 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | -0.53% | 7,500 |
| Jun 4, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.92 | -0.21% | 29,480 |
| Jun 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | -0.32% | 21,650 |
| Jun 2, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | - | 17,450 |
| Jun 1, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.93 | -1.05% | 48,305 |
| May 28, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.94 | -0.52% | 15,469 |