Aluminium Bahrain B.S.C. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	630,773
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
May 12, 2026	0.77	0.78	0.77	0.77	0.77	1.84%	31,298
May 11, 2026	0.76	0.76	0.76	0.76	0.76	-	80,239
May 10, 2026	0.78	0.78	0.72	0.76	0.76	-2.56%	498,064
May 7, 2026	0.81	0.81	0.78	0.78	0.78	-4.88%	276,585
May 6, 2026	0.83	0.83	0.82	0.82	0.82	-	453,532
May 5, 2026	0.87	0.87	0.80	0.82	0.82	-5.75%	392,119
May 4, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	143,076
Apr 30, 2026	0.89	0.89	0.88	0.88	0.88	-0.45%	72,959
Apr 29, 2026	0.88	0.88	0.88	0.88	0.88	0.11%	230,889
Apr 28, 2026	0.89	0.89	0.88	0.88	0.88	-0.11%	17,205
Apr 27, 2026	0.90	0.90	0.88	0.88	0.88	-2.32%	78,261
Apr 26, 2026	0.91	0.91	0.90	0.91	0.91	0.11%	19,114
Apr 23, 2026	0.91	0.91	0.90	0.90	0.90	-0.66%	104,413
Apr 22, 2026	0.92	0.92	0.91	0.91	0.91	-0.55%	36,533
Apr 21, 2026	0.92	0.92	0.92	0.92	0.92	-0.76%	93,578
Apr 20, 2026	0.93	0.93	0.92	0.92	0.92	-0.32%	49,849