Bahrain Cinema Company B.S.C. (BAX:CINECO)
Bahrain · Delayed Price · Currency is BHD 0.2040
-0.0010 (-0.49%)
At close: Oct 21, 2025
BAX:CINECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 71,340 |
| Oct 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | 51,014 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.99% | 23,338 |
| Aug 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 46,676 |
| Aug 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 146,129 |
| Aug 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 9,122 |
| Aug 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 866,088 |
| Jul 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 81,290 |
| Jul 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 81,290 |
| Jul 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 9,114 |
| Jun 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 67,445 |
| May 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 806,250 |
| May 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 225,000 |
| May 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,000 |
| May 19, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.01% | 100,104 |
| May 18, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 10.00% | 1,309,459 |
| May 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 15,000 |
| May 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.11% | 95,000 |
| May 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 120,000 |
| Apr 30, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 85,237 |
| Apr 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 131,156 |