Skip to main content
logo
Aluminium Bahrain B.S.C. (BAX:ALBH)
Bahrain flag Bahrain · Delayed Price · Currency is BHD
1.095
-0.003 (-0.27%)
At close: Feb 12, 2026

Aluminium Bahrain B.S.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 20261.101.101.101.101.100.27%81,800
Feb 10, 20261.101.101.101.101.10-0.45%30,400
Feb 9, 20261.111.111.101.101.10-0.72%1,816,273
Feb 8, 20261.111.111.111.111.110.27%21,200
Feb 5, 20261.111.111.111.111.110.36%394,567
Feb 4, 20261.091.101.091.101.101.19%1,303,377
Feb 3, 20261.091.091.091.091.09-113,941
Feb 2, 20261.091.091.091.091.090.74%146,515
Feb 1, 20261.091.091.081.081.08-0.46%10,504
Jan 29, 20261.091.091.091.091.09-0.64%7,348,576
Jan 28, 20261.091.091.091.091.09-0.18%98,223
Jan 27, 20261.101.101.091.091.09-0.09%325,511
Jan 26, 20261.101.101.091.101.10-298,945
Jan 25, 20261.101.101.101.101.100.18%10,847
Jan 22, 20261.091.091.091.091.09-0.18%262,153
Jan 21, 20261.101.101.091.101.10-2,257,767
Jan 20, 20261.101.101.101.101.10-0.27%236,333
Jan 19, 20261.101.101.101.101.10-5,000
Jan 18, 20261.101.101.101.101.10-0.09%60,926
Jan 15, 20261.101.101.101.101.10-4,059
Jan 14, 20261.101.101.101.101.10-155,459
Jan 13, 20261.101.101.101.101.10-0.09%140,320
Jan 12, 20261.101.101.101.101.100.46%71,000
Jan 11, 20261.101.101.101.101.10-0.45%28,686
Jan 8, 20261.111.111.101.101.10-0.45%48,227
Jan 7, 20261.101.111.101.111.110.45%159,000
Jan 6, 20261.101.101.101.101.10-5,000
Jan 5, 20261.111.111.101.101.10-0.45%57,600
Jan 4, 20261.111.111.111.111.11-35,484
Dec 31, 20251.111.111.111.111.11-0.45%27,905
Dec 30, 20251.101.111.101.111.110.73%34,879
Dec 29, 20251.101.101.101.101.100.36%84,634
Dec 28, 20251.101.101.101.101.10-97,150
Dec 25, 20251.101.101.101.101.10-0.18%102,800
Dec 24, 20251.101.101.101.101.100.09%661,627
Dec 23, 20251.101.101.101.101.100.27%190,486
Dec 22, 20251.101.101.101.101.100.09%545,300
Dec 21, 20251.101.101.091.101.10-0.45%300,601
Dec 18, 20251.091.101.081.101.101.38%728,500
Dec 15, 20251.091.091.091.091.09-0.46%86,096
Dec 14, 20251.091.091.091.091.09-395,983
Dec 11, 20251.091.091.091.091.090.09%32,500
Dec 10, 20251.091.091.091.091.09-75,393
Dec 9, 20251.091.091.091.091.090.55%139,343
Dec 8, 20251.091.091.081.081.08-51,084
Dec 7, 20251.081.081.081.081.080.74%582,013
Dec 4, 20251.081.081.081.081.08-0.65%33,772
Dec 3, 20251.091.091.081.081.08-0.73%84,716
Dec 2, 20251.091.091.091.091.090.93%216,080
Dec 1, 20251.081.081.081.081.08-98,118