Esterad Investment Company BSC (BAX:ESTERAD)
Bahrain · Delayed Price · Currency is BHD 0.2050
-0.0050 (-2.38%)
At close: Jun 17, 2026
BAX:ESTERAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 59,268 |
| Jun 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 14,242 |
| Jun 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 39,322 |
| May 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 23,515 |
| May 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 25,000 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 13,000 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.95% | 59,580 |
| Apr 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.13% | 184,349 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 44,370 |
| Apr 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 9,782 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 15,000 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.09% | 25,000 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | 0.49% | 108,849 |
| Apr 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | -2.38% | 44,708 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | 3.96% | 10,000 |
| Mar 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 21,049 |
| Feb 26, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | -8.18% | 40,000 |
| Feb 25, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.20 | 4.76% | 87,580 |
| Feb 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | -1.41% | 27,000 |
| Feb 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 9.79% | 86,243 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 2.11% | 10,000 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -3.06% | 54,600 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | 2.08% | 25,357 |
| Feb 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -1.03% | 45,528 |
| Jan 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.18 | -3.00% | 388,921 |