GFH Financial Group BSC (BAX:GFH)
Bahrain · Delayed Price · Currency is BHD · Price in USD 0.3950
0.00 (0.00%)
At close: Sep 2, 2025
GFH Financial Group BSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 125,538 |
| Sep 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.95% | 30,189 |
| Aug 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.55% | 501,274 |
| Aug 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 3.68% | 168,825 |
| Aug 27, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.70% | 190,900 |
| Aug 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 25,000 |
| Aug 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | 1.08% | 171,326 |
| Aug 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.09% | 100,000 |
| Aug 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | -0.81% | 50,000 |
| Aug 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | 1.37% | 75,000 |
| Aug 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | -1.08% | 53,505 |
| Aug 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | -1.60% | 70,000 |
| Aug 13, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.37 | 2.74% | 286,110 |
| Aug 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | 1.11% | 202,910 |
| Aug 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.28% | 227,000 |
| Aug 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | - | 200,000 |
| Aug 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | - | 500,000 |
| Aug 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | -1.37% | 25,000 |
| Jul 31, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | 25,000 |
| Jul 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | 110,203 |
| Jul 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | 330,110 |
| Jul 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | 103,000 |
| Jul 27, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.36 | -5.19% | 80,000 |
| Jul 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | 5.48% | 20,000 |
| Jul 23, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.36 | - | 366,838 |
| Jul 22, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.36 | 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 | 0.35 | -2.19% | 29,180 |
| Jul 8, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.36 | 8.96% | 2,887,107 |
| Jul 3, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.33 | - | 4,798,654 |
| Jun 24, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.33 | 3.08% | 1,591,217 |
| Jun 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 6.56% | 50,000 |
| Jun 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 320,843 |
| Jun 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 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 | 0.28 | -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 |