GFH Financial Group BSC (BAX:GFH)
Bahrain · Delayed Price · Currency is BHD · Price in USD 0.5800
-0.0020 (-0.34%)
At close: Jan 15, 2026
GFH Financial Group BSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.36% | 3,165,000 |
| Dec 8, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 10,476,737 |
| Dec 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.21% | 4,180,000 |
| Dec 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.19% | 1,899,784 |
| Dec 3, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 3,013,983 |
| Dec 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.68% | 14,344,830 |
| Dec 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.68% | 1,401,577 |
| Nov 30, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -2.73% | 30,244,000 |
| Nov 27, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.17% | 5,866,816 |
| Nov 26, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 3,363,094 |
| Nov 25, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 2,315,916 |
| Nov 24, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.34% | 2,750,000 |
| Nov 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.34% | 3,710,838 |
| Nov 20, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.85% | 2,400,000 |
| Nov 19, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.34% | 3,373,073 |
| Nov 18, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -1.02% | 1,151,905 |
| Nov 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 1,610,000 |
| Nov 16, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | -0.84% | 2,945,719 |
| Nov 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.34% | 1,000,000 |
| Nov 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.50% | 195,000 |
| Nov 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.67% | 819,721 |
| Nov 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | 2,413,755 |
| Nov 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.35% | 3,861,648 |
| Nov 6, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -1.33% | 4,415,625 |
| Nov 5, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.86% | 4,632,930 |
| Nov 4, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | 0.34% | 3,615,751 |