Gulf Hotels Group B.S.C. (BAX:GHG)
Bahrain · Delayed Price · Currency is BHD 0.4000
0.00 (0.00%)
At close: Oct 19, 2025
Gulf Hotels Group B.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 20,127 |
| Oct 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 50,000 |
| Sep 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 85,000 |
| Sep 29, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 138,179 |
| Sep 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 20,000 |
| Sep 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 50,000 |
| Sep 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.20% | 21,724 |
| Sep 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.72% | 37,135 |
| Sep 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.24% | 5,000 |
| Sep 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.24% | 440,034 |
| Sep 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 30,000 |
| Sep 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 3,867 |
| Jul 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | 6,653 |
| Jul 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 32,567 |
| Jul 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | 10,790 |
| Jul 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 20,000 |
| Jul 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 29,185 |
| Jul 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 6,800 |
| Jul 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.41% | 4,865 |
| Jul 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 503,500 |
| Jul 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 20,253 |
| Jun 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.11% | 5,000 |
| Jun 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.66% | 129,280 |
| Jun 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | 8,132 |
| Jun 19, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.48% | 65,500 |
| Jun 18, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | -1.33% | 10,865 |
| Jun 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 4.65% | 10,000 |
| Jun 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 5,000 |
| Jun 3, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 38,620 |
| Jun 2, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 5.00% | 25,000 |
| Jun 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 10,000 |
| May 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.00% | 9,865 |
| May 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 8,440 |
| May 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 6,139 |
| May 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 30,674 |
| May 20, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -1.32% | 29,996 |
| May 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | 6,600 |
| May 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 5.41% | 5,000 |
| Apr 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 8.82% | 54,345 |