Aluminium Bahrain B.S.C. (BAX:ALBH)
Bahrain · Delayed Price · Currency is BHD 1.055
-0.005 (-0.47%)
At close: Mar 4, 2026
Aluminium Bahrain B.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.47% | 31,188 |
| Mar 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | 17,990 |
| Mar 1, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -2.55% | 19,893 |
| Feb 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 173,100 |
| Feb 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.18% | 201,909 |
| Feb 24, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.45% | 251,142 |
| Feb 23, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.34% | 41,046 |
| Feb 22, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 85,623 |
| Feb 19, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -1.57% | 414,291 |
| Feb 18, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 3.89% | 595,273 |
| Feb 17, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 340,259 |
| Feb 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 202,313 |
| Feb 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | 19,240 |
| Feb 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.27% | 162,654 |
| Feb 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.27% | 81,800 |
| Feb 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | 30,400 |
| Feb 9, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.72% | 1,816,273 |
| Feb 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.27% | 21,200 |
| Feb 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.36% | 394,567 |
| Feb 4, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.19% | 1,303,377 |
| Feb 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 113,941 |
| Feb 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.74% | 146,515 |
| Feb 1, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.46% | 10,504 |
| Jan 29, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.64% | 7,348,576 |
| Jan 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.18% | 98,223 |
| Jan 27, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.09% | 325,511 |
| Jan 26, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 298,945 |
| Jan 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.18% | 10,847 |
| Jan 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.18% | 262,153 |
| Jan 21, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 2,257,767 |
| Jan 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.27% | 236,333 |
| Jan 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 5,000 |
| Jan 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.09% | 60,926 |
| Jan 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 4,059 |
| Jan 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 155,459 |
| Jan 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.09% | 140,320 |
| Jan 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | 71,000 |
| Jan 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | 28,686 |
| Jan 8, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.45% | 48,227 |
| Jan 7, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 159,000 |
| Jan 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 5,000 |
| Jan 5, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.45% | 57,600 |
| Jan 4, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 35,484 |
| Dec 31, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | 27,905 |
| Dec 30, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.73% | 34,879 |
| Dec 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.36% | 84,634 |
| Dec 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 97,150 |
| Dec 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.18% | 102,800 |
| Dec 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.09% | 661,627 |
| Dec 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.27% | 190,486 |