APM Terminals Bahrain B.S.C. (BAX:APMTB)
Bahrain · Delayed Price · Currency is BHD 1.100
+0.030 (2.80%)
At close: Nov 4, 2025
BAX:APMTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | 3,000 |
| Nov 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 88,301 |
| Oct 30, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 19,555 |
| Oct 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.09% | 86,996 |
| Oct 23, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.83% | 8,594 |
| Oct 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 11,315 |
| Oct 14, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 10,500 |
| Oct 9, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 10,275 |
| Oct 7, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1,500 |
| Oct 2, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 2,500 |
| Oct 1, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 31,269 |
| Sep 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 4,971 |
| Sep 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.46% | 26,247 |
| Sep 14, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -1.36% | 18,930 |
| Sep 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2,828 |
| Sep 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 28,044 |
| Sep 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 31,566 |
| Sep 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 15,000 |
| Sep 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2,000 |
| Sep 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 18,000 |
| Aug 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 15,000 |
| Aug 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10,000 |
| Aug 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 30,372 |
| Aug 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,545 |
| Aug 14, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 20,000 |
| Aug 12, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 22,080 |
| Aug 10, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 10,000 |
| Aug 6, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1,852 |
| Aug 5, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 15,200 |
| Jul 30, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.47% | 7,431 |
| Jul 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.13% | 5,000 |
| Jul 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.19% | 15,500 |
| Jul 9, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.47% | 20,875 |
| Jul 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1,971 |
| Jul 3, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 35,500 |
| Jul 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 10,643 |
| Jul 1, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 8,074 |
| Jun 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 16,940 |
| Jun 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 10,500 |
| Jun 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 7,487 |
| Jun 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 4,634 |
| Jun 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 2,000 |
| Jun 12, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -2.03% | 19,681 |
| May 29, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.09% | 5,000 |
| May 26, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.09% | 10,010 |
| May 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 3,975 |
| May 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.56% | 17,010 |
| May 19, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.37% | 5,778 |
| May 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.28% | 10,070 |
| May 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.18% | 9,235 |