GFH Financial Group BSC (BAX:GFH)
Bahrain · Delayed Price · Currency is BHD · Price in USD 0.5350
-0.0250 (-4.46%)
At close: Mar 4, 2026
GFH Financial Group BSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 20,000 |
| Mar 2, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 15,073 |
| Mar 1, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 20,000 |
| Feb 25, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 13,675 |
| Feb 24, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 100,000 |
| Feb 22, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 30,500 |
| Feb 19, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 170,000 |
| Feb 18, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 118,224 |
| Feb 17, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 25,000 |
| Feb 15, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.17% | 203,186 |
| Feb 12, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.68% | 550,000 |
| Feb 11, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.68% | 50,000 |
| Feb 10, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.55% | 115,000 |
| Feb 5, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 66,740 |
| Feb 3, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | 46,784 |
| Feb 2, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 100,000 |
| Feb 1, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | 77,000 |
| Jan 29, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.20% | 100,000 |
| Jan 28, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.51% | 200,000 |
| Jan 26, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.68% | 25,000 |
| Jan 25, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.01% | 122,700 |
| Jan 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 730,000 |
| Jan 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 20,000 |
| Jan 20, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.48% | 529,000 |
| Jan 19, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 70,000 |
| Jan 18, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | 194,324 |
| Jan 15, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.34% | 1,230,700 |
| Jan 14, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.17% | 1,521,994 |
| Jan 13, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.52% | 2,523,201 |
| Jan 12, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -2.36% | 803,000 |
| Jan 11, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -2.95% | 492,626 |
| Jan 8, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.33% | 1,030,000 |
| Jan 7, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.49% | 2,002,020 |
| Jan 6, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -1.28% | 9,679,111 |
| Jan 5, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | 800,613 |
| Jan 4, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | 393,317 |
| Dec 31, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 442,000 |
| Dec 30, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.48% | 655,769 |
| Dec 29, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.48% | 1,056,000 |
| Dec 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,560,000 |
| Dec 25, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.16% | 1,680,000 |
| Dec 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | 1,595,767 |
| Dec 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | 2,225,602 |
| Dec 22, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.32% | 1,447,650 |
| Dec 21, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.48% | 5,090,080 |
| Dec 18, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 3.48% | 4,096,450 |
| Dec 15, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.34% | 7,222,652 |
| Dec 14, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 4,512,762 |
| Dec 11, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.17% | 4,033,948 |
| Dec 10, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.17% | 3,310,622 |