Aluminium Bahrain B.S.C. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	0.93	0.97	0.93	0.97	0.97	4.32%	497,179
Oct 19, 2025	0.92	0.93	0.92	0.93	0.93	0.22%	58,190
Oct 16, 2025	0.92	0.92	0.92	0.92	0.92	0.22%	86,500
Oct 15, 2025	0.92	0.92	0.92	0.92	0.92	-	162,879
Oct 14, 2025	0.92	0.92	0.92	0.92	0.92	-0.11%	37,250
Oct 13, 2025	0.92	0.92	0.92	0.92	0.92	0.88%	65,918
Oct 12, 2025	0.91	0.91	0.91	0.91	0.91	0.44%	290,606
Oct 9, 2025	0.91	0.91	0.91	0.91	0.91	0.22%	340,685
Oct 8, 2025	0.91	0.91	0.91	0.91	0.91	-	9,534
Oct 7, 2025	0.91	0.91	0.91	0.91	0.91	0.22%	64,364
Oct 6, 2025	0.90	0.91	0.90	0.91	0.91	0.11%	199,464
Oct 5, 2025	0.91	0.91	0.91	0.91	0.91	-	11,234
Oct 2, 2025	0.91	0.91	0.91	0.91	0.91	-	7,735
Oct 1, 2025	0.91	0.91	0.91	0.91	0.91	0.11%	2,500
Sep 30, 2025	0.90	0.90	0.90	0.90	0.90	-	38,370
Sep 29, 2025	0.90	0.90	0.90	0.90	0.90	-	24,153
Sep 28, 2025	0.90	0.90	0.90	0.90	0.90	-	19,883
Sep 25, 2025	0.90	0.90	0.90	0.90	0.90	1.12%	103,105
Sep 24, 2025	0.89	0.89	0.89	0.89	0.89	0.56%	20,398
Sep 23, 2025	0.89	0.89	0.89	0.89	0.89	1.02%	27,664
Sep 22, 2025	0.87	0.88	0.87	0.88	0.88	1.15%	52,513
Sep 21, 2025	0.86	0.87	0.86	0.87	0.87	2.35%	77,360
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