Aluminium Bahrain B.S.C. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	0.74	0.74	0.73	0.74	0.74	0.14%	75,616
Nov 11, 2026	0.73	0.73	0.73	0.73	0.73	0.55%	49,085
Nov 10, 2026	0.73	0.73	0.73	0.73	0.73	-	237,364
Nov 9, 2026	0.73	0.74	0.73	0.73	0.73	-0.14%	51,816
Nov 8, 2026	0.73	0.74	0.73	0.73	0.73	1.53%	212,416
Nov 5, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	1,063,135
Nov 4, 2026	0.73	0.73	0.73	0.73	0.73	-	96,425
Nov 3, 2026	0.73	0.73	0.72	0.73	0.73	-0.68%	141,674
Nov 2, 2026	0.74	0.74	0.73	0.74	0.74	-0.94%	54,203
Nov 1, 2026	0.75	0.75	0.74	0.74	0.74	-1.07%	47,454
Oct 28, 2026	0.75	0.75	0.75	0.75	0.75	-0.66%	20,915
Oct 27, 2026	0.76	0.76	0.76	0.76	0.76	-0.40%	4,805
Oct 26, 2026	0.76	0.76	0.76	0.76	0.76	-0.39%	11,931
Oct 25, 2026	0.76	0.76	0.76	0.76	0.76	0.13%	14,500
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