APM Terminals Bahrain B.S.C. (BAX:APMTB)
Bahrain · Delayed Price · Currency is BHD 1.120
-0.005 (-0.44%)
At close: Dec 25, 2025
BAX:APMTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.44% | 2,000 |
| Dec 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.45% | 1,500 |
| Dec 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 2,280 |
| Dec 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.44% | 7,736 |
| Dec 18, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.81% | 7,569 |
| Dec 15, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.36% | 2,890 |
| Dec 14, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | 10,244 |
| Dec 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.36% | 2,100 |
| Dec 9, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.54% | 2,971 |
| Dec 8, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 10,000 |
| Dec 4, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.36% | 4,271 |
| Dec 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.55% | 5,000 |
| Dec 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | 11,600 |
| Dec 1, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.46% | 16,000 |
| Nov 26, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 20,000 |
| Nov 25, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | - | 67,225 |
| Nov 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.09% | 25,975 |
| Nov 18, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.09% | 17,000 |
| Nov 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 16,911 |
| Nov 13, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.36% | 31,120 |
| Nov 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 5,829 |
| 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 |