GFH Financial Group BSC (BAX:GFH)
Bahrain · Delayed Price · Currency is BHD · Price in USD 0.3650
0.00 (0.00%)
At close: Jul 31, 2025
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 25,000 |
| Jul 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 110,203 |
| Jul 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 330,110 |
| Jul 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 103,000 |
| Jul 27, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -5.19% | 80,000 |
| Jul 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 5.48% | 20,000 |
| Jul 23, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 366,838 |
| Jul 22, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 4.29% | 1,360,000 |
| Jul 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,567,791 |
| Jul 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | 364,000 |
| Jul 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.40% | 353,920 |
| Jul 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.19% | 29,180 |
| Jul 8, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 8.96% | 2,887,107 |
| Jul 3, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | - | 4,798,654 |
| Jun 24, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.08% | 1,591,217 |
| Jun 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.56% | 50,000 |
| Jun 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 320,843 |
| Jun 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 30,000 |
| Jun 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.99% | 160,000 |
| May 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.66% | 73,018 |
| May 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | 79,075 |
| May 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.06% | 492,200 |
| May 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.34% | 145,000 |
| May 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 149,991 |
| May 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 236,209 |
| May 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 200,000 |
| May 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.69% | 407,024 |
| Apr 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.39% | 246,810 |
| Apr 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.37% | 100,000 |
| Apr 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.34% | 304,000 |
| Apr 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 50,000 |
| Apr 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.36% | 221,000 |
| Apr 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | 101,111 |
| Apr 15, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.82% | 176,569 |
| Apr 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.37% | 103,692 |
| Apr 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.10% | 122,498 |
| Apr 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.38% | 50,015 |
| Apr 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.23% | 88,940 |
| Apr 2, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.33% | 230,000 |
| Mar 27, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 41,068 |
| Mar 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.56% | 75,000 |
| Mar 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.88% | 100,332 |
| Mar 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.30 | 0.95% | 35,680 |
| Mar 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.30 | - | 100,000 |
| Mar 13, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.30 | - | 600,000 |
| Mar 12, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.30 | 0.64% | 142,000 |
| Mar 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 0.32% | 220,150 |
| Mar 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 300,000 |
| Mar 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | -2.19% | 140,000 |
| Mar 3, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.30 | -1.84% | 660,000 |