Aluminium Bahrain B.S.C. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	0.85	0.85	0.85	0.85	0.85	0.47%	155,362
Sep 17, 2025	0.85	0.85	0.85	0.85	0.85	-0.47%	45,349
Sep 16, 2025	0.86	0.86	0.85	0.85	0.85	-1.05%	119,547
Sep 15, 2025	0.86	0.86	0.86	0.86	0.86	-0.12%	2,831
Sep 14, 2025	0.87	0.87	0.86	0.86	0.86	-1.26%	28,231
Sep 11, 2025	0.88	0.88	0.87	0.87	0.87	-0.80%	93,931
Sep 10, 2025	0.88	0.88	0.88	0.88	0.88	0.11%	32,781
Sep 9, 2025	0.88	0.88	0.88	0.88	0.88	0.11%	2,543
Sep 8, 2025	0.88	0.88	0.88	0.88	0.88	-0.57%	25,953
Sep 7, 2025	0.88	0.88	0.88	0.88	0.88	-0.23%	10,000
Sep 3, 2025	0.89	0.89	0.88	0.88	0.88	-0.23%	17,539
Sep 2, 2025	0.89	0.89	0.89	0.89	0.89	-0.56%	74,941
Sep 1, 2025	0.89	0.89	0.89	0.89	0.89	-	2,086,577
Aug 31, 2025	0.87	0.89	0.87	0.89	0.89	1.71%	215,633
Aug 28, 2025	0.88	0.88	0.88	0.88	0.88	-0.57%	126,793
Aug 27, 2025	0.89	0.89	0.88	0.88	0.88	-1.12%	808,569
Aug 26, 2025	0.90	0.90	0.89	0.89	0.89	-1.33%	267,515
Aug 25, 2025	0.90	0.90	0.90	0.90	0.90	-	238,916
Aug 24, 2025	0.90	0.90	0.90	0.90	0.90	0.22%	3,067
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