Aluminium Bahrain B.S.C. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.92	0.92	0.92	0.92	0.92	-0.33%	55,184
Jul 29, 2026	0.92	0.92	0.92	0.92	0.92	-0.43%	53,204
Jul 28, 2026	0.93	0.93	0.92	0.92	0.92	-0.22%	38,263
Jul 27, 2026	0.93	0.93	0.92	0.92	0.92	-	40,763
Jul 26, 2026	0.92	0.92	0.92	0.92	0.92	0.11%	32,905
Jul 23, 2026	0.92	0.93	0.92	0.92	0.92	0.33%	82,824
Jul 22, 2026	0.92	0.92	0.92	0.92	0.92	-	11,521
Jul 21, 2026	0.92	0.92	0.92	0.92	0.92	-	41,783
Jul 20, 2026	0.92	0.92	0.92	0.92	0.92	-	10,000
Jul 19, 2026	0.92	0.92	0.92	0.92	0.92	-0.22%	29,164
Jul 16, 2026	0.92	0.92	0.92	0.92	0.92	0.33%	35,000
Jul 15, 2026	0.92	0.92	0.92	0.92	0.92	0.22%	22,714
Jul 14, 2026	0.93	0.93	0.91	0.92	0.92	-1.93%	84,563
Jul 13, 2026	0.94	0.94	0.94	0.94	0.94	-0.32%	60,174
Jul 12, 2026	0.94	0.95	0.94	0.94	0.94	-0.74%	55,445
Jul 9, 2026	0.95	0.95	0.95	0.95	0.95	-0.53%	50,602
Jul 8, 2026	0.97	0.97	0.95	0.95	0.95	-1.86%	128,013
Jul 7, 2026	0.97	0.97	0.97	0.97	0.97	0.10%	136,995
Jul 6, 2026	0.97	0.97	0.97	0.97	0.97	-0.21%	76,080
Jul 5, 2026	0.97	0.97	0.97	0.97	0.97	-0.21%	8,169
Jul 2, 2026	0.98	0.98	0.96	0.97	0.97	-0.31%	111,962
Jul 1, 2026	0.98	0.98	0.97	0.97	0.97	-0.61%	150,677
Jun 30, 2026	0.98	0.98	0.98	0.98	0.98	0.31%	123,382
Jun 29, 2026	0.97	0.98	0.97	0.98	0.98	0.21%	250,927
Jun 24, 2026	0.97	0.98	0.97	0.98	0.98	0.52%	196,318
Jun 23, 2026	0.97	0.97	0.97	0.97	0.97	0.73%	228,162
Jun 22, 2026	0.98	0.98	0.96	0.96	0.96	-0.72%	102,956
Jun 21, 2026	0.97	0.98	0.97	0.97	0.97	-	309,063
Jun 18, 2026	0.95	0.97	0.95	0.97	0.97	2.11%	436,625
Jun 17, 2026	0.92	0.95	0.92	0.95	0.95	3.15%	1,236,550
Jun 15, 2026	0.91	0.92	0.91	0.92	0.92	1.54%	359,344
Jun 14, 2026	0.90	0.91	0.90	0.91	0.91	0.78%	324,372
Jun 11, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	165,898
Jun 10, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	17,880
Jun 9, 2026	0.89	0.89	0.89	0.89	0.89	-	415,481
Jun 8, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	53,740
Jun 7, 2026	0.90	0.90	0.90	0.90	0.90	-	98,642
Jun 4, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	51,410
Jun 3, 2026	0.91	0.91	0.90	0.90	0.90	-0.66%	130,931
Jun 2, 2026	0.90	0.91	0.90	0.91	0.91	1.23%	465,196
Jun 1, 2026	0.89	0.90	0.89	0.90	0.90	0.56%	645,773
May 25, 2026	0.86	0.91	0.86	0.89	0.89	4.71%	67,792
May 24, 2026	0.79	0.85	0.79	0.85	0.85	8.42%	273,909
May 21, 2026	0.78	0.78	0.78	0.78	0.78	1.16%	168,081
May 20, 2026	0.78	0.78	0.78	0.78	0.78	-	321,897
May 19, 2026	0.77	0.78	0.77	0.78	0.78	1.31%	1,515,288
May 18, 2026	0.79	0.79	0.77	0.77	0.77	-3.16%	116,834
May 17, 2026	0.79	0.79	0.79	0.79	0.79	-	4,856
May 14, 2026	0.79	0.79	0.78	0.79	0.79	-0.38%	95,781
May 13, 2026	0.80	0.82	0.79	0.79	0.79	2.45%	369,959