Esterad Investment Company BSC (BAX:ESTERAD)
Bahrain · Delayed Price · Currency is BHD 0.1900
-0.0050 (-2.56%)
At close: Sep 3, 2025
BAX:ESTERAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 69,045 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 20,319 |
| Aug 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 56,113 |
| Aug 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 42,728 |
| Aug 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 32,534 |
| Aug 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 8,950 |
| Aug 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 14,050 |
| Jul 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 11,374 |
| Jul 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 69,331 |
| Jul 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 50,029 |
| Jul 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 32,191 |
| Jul 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 11,174 |
| Jul 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.38% | 12,578 |
| Jul 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.40% | 22,943 |
| Jun 23, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 7,447,995 |
| Jun 16, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -1.32% | 15,671 |
| Jun 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 30,000 |
| May 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 8,965 |
| May 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 51,079 |
| May 20, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 27,666 |
| Apr 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 48,454 |
| Apr 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 36,750 |
| Apr 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.16% | 20,155 |