Aluminium Bahrain B.S.C. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.76	0.76	0.76	0.76	0.76	-0.65%	16,800
Oct 21, 2026	0.77	0.77	0.77	0.77	0.77	-1.29%	15,822
Oct 20, 2026	0.78	0.78	0.77	0.78	0.78	-0.39%	33,262
Oct 19, 2026	0.79	0.79	0.78	0.78	0.78	-1.14%	37,813
Oct 18, 2026	0.80	0.80	0.79	0.79	0.79	-1.01%	65,505
Oct 15, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	79,000
Oct 14, 2026	0.80	0.80	0.80	0.80	0.80	0.38%	12,020
Oct 13, 2026	0.80	0.80	0.80	0.80	0.80	-	4,066
Oct 12, 2026	0.80	0.80	0.80	0.80	0.80	-0.99%	65,873
Oct 11, 2026	0.81	0.81	0.81	0.81	0.81	-0.12%	3,045
Oct 8, 2026	0.81	0.81	0.81	0.81	0.81	-0.74%	62,778
Oct 7, 2026	0.82	0.82	0.81	0.81	0.81	-0.37%	59,984
Oct 6, 2026	0.82	0.82	0.82	0.82	0.82	-	33,195
Oct 5, 2026	0.82	0.82	0.81	0.82	0.82	-	70,349
Oct 4, 2026	0.82	0.82	0.81	0.82	0.82	-	47,599
Oct 1, 2026	0.81	0.82	0.81	0.82	0.82	0.37%	78,556
Sep 30, 2026	0.81	0.81	0.81	0.81	0.81	0.50%	110,501
Sep 29, 2026	0.81	0.81	0.81	0.81	0.81	0.87%	117,653
Sep 28, 2026	0.80	0.80	0.80	0.80	0.80	0.13%	74,818
Sep 27, 2026	0.80	0.80	0.80	0.80	0.80	-	40,124
Sep 24, 2026	0.80	0.80	0.80	0.80	0.80	-	1,109,514
Sep 23, 2026	0.81	0.81	0.80	0.80	0.80	-0.99%	212,737
Sep 22, 2026	0.81	0.81	0.81	0.81	0.81	0.37%	8,602
Sep 21, 2026	0.82	0.82	0.80	0.81	0.81	-1.23%	718,298
Sep 20, 2026	0.82	0.82	0.82	0.82	0.82	0.62%	4,093
Sep 17, 2026	0.82	0.82	0.81	0.81	0.81	-1.46%	113,401
Sep 16, 2026	0.83	0.83	0.82	0.82	0.82	-0.96%	30,526
Sep 14, 2026	0.83	0.83	0.83	0.83	0.83	-	6,317
Sep 13, 2026	0.83	0.83	0.83	0.83	0.83	-	5,500
Sep 10, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	11,297
Sep 9, 2026	0.85	0.85	0.84	0.84	0.84	-1.76%	52,219
Sep 8, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	183,736
Sep 7, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	74,474
Sep 6, 2026	0.86	0.87	0.86	0.87	0.87	0.58%	10,924
Sep 3, 2026	0.86	0.86	0.86	0.86	0.86	-0.46%	52,428
Sep 2, 2026	0.87	0.87	0.86	0.86	0.86	-0.12%	404,578
Sep 1, 2026	0.87	0.87	0.87	0.87	0.87	0.58%	9,231
Aug 31, 2026	0.88	0.88	0.86	0.86	0.86	-1.83%	35,730
Aug 30, 2026	0.88	0.88	0.88	0.88	0.88	-0.11%	27,277
Aug 27, 2026	0.88	0.88	0.88	0.88	0.88	-0.11%	100,748
Aug 26, 2026	0.88	0.88	0.88	0.88	0.88	-0.23%	107,486
Aug 24, 2026	0.88	0.89	0.88	0.88	0.88	0.11%	34,674
Aug 23, 2026	0.88	0.88	0.88	0.88	0.88	0.46%	4,640
Aug 20, 2026	0.88	0.88	0.88	0.88	0.88	-0.57%	52,090
Aug 19, 2026	0.89	0.89	0.88	0.88	0.88	-0.79%	52,320
Aug 18, 2026	0.89	0.89	0.89	0.89	0.89	0.23%	7,148
Aug 17, 2026	0.89	0.89	0.89	0.89	0.89	-0.23%	30,369
Aug 16, 2026	0.90	0.90	0.89	0.89	0.89	-0.34%	66,284
Aug 13, 2026	0.89	0.89	0.89	0.89	0.89	-	199,734
Aug 12, 2026	0.91	0.91	0.88	0.89	0.89	-2.20%	984,033