Aluminium Bahrain B.S.C. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 19, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	50,518
Apr 16, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	88,023
Apr 15, 2026	0.90	0.91	0.90	0.91	0.91	1.12%	123,576
Apr 14, 2026	0.90	0.90	0.89	0.90	0.90	0.56%	51,940
Apr 13, 2026	0.88	0.89	0.88	0.89	0.89	1.71%	42,455
Apr 12, 2026	0.88	0.88	0.88	0.88	0.88	-0.11%	36,900
Apr 9, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	94,801
Apr 8, 2026	0.89	0.91	0.87	0.87	0.87	0.58%	266,376
Apr 7, 2026	0.86	0.87	0.85	0.87	0.87	-	96,838
Apr 6, 2026	0.87	0.87	0.86	0.87	0.87	-0.46%	115,563
Apr 5, 2026	0.87	0.88	0.87	0.87	0.87	-	65,565
Apr 2, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	65,817
Apr 1, 2026	0.88	0.89	0.88	0.88	0.88	0.11%	342,293
Mar 31, 2026	0.88	0.88	0.88	0.88	0.88	-0.45%	66,677
Mar 30, 2026	0.88	0.88	0.88	0.88	0.88	-0.11%	21,175
Mar 29, 2026	0.90	0.90	0.88	0.88	0.88	-1.78%	55,759
Mar 26, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	98,399
Mar 25, 2026	0.91	0.91	0.91	0.91	0.91	-	21,008
Mar 19, 2026	0.91	0.91	0.91	0.91	0.91	5.43%	5,000
Mar 18, 2026	0.90	0.91	0.90	0.90	0.86	0.78%	249,003
Mar 17, 2026	0.89	0.90	0.89	0.90	0.85	1.13%	31,344
Mar 16, 2026	0.90	0.90	0.88	0.89	0.84	-2.75%	155,836
Mar 15, 2026	0.91	0.91	0.91	0.91	0.87	0.55%	2,060
Mar 12, 2026	0.91	0.91	0.91	0.91	0.86	-	16,731
Mar 11, 2026	0.91	0.91	0.90	0.91	0.86	-0.55%	109,358