Aluminium Bahrain B.S.C. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	121,234
Aug 10, 2026	0.92	0.92	0.92	0.92	0.92	0.55%	5,500
Aug 9, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	66,102
Aug 6, 2026	0.92	0.92	0.92	0.92	0.92	-0.76%	260,883
Aug 5, 2026	0.93	0.95	0.92	0.93	0.93	1.64%	459,484
Aug 4, 2026	0.91	0.91	0.91	0.91	0.91	-	43,908
Aug 3, 2026	0.92	0.92	0.91	0.91	0.91	-0.33%	51,122
Aug 2, 2026	0.92	0.92	0.92	0.92	0.92	-	42,906
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