Zain Bahrain B.S.C. (BAX:ZAINBH)
Bahrain · Delayed Price · Currency is BHD 0.1190
0.00 (0.00%)
At close: Aug 13, 2025
Zain Bahrain B.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 22,100 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 200,000 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 20,112 |
| Aug 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,000 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 18,100 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 40,000 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.50% | 119,600 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 40,000 |
| Jul 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 85,000 |
| Jul 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 114,201 |
| Jul 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 185,000 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 55,000 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 50,000 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 70,000 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 107,857 |
| Jun 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 865,400 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 92,808 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | 71,000 |
| Jun 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 32,560 |
| Jun 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | 100,000 |
| Jun 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 50,578 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 30,000 |
| May 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 30,000 |
| May 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 33,000 |
| May 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 37,514 |
| May 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 35,000 |
| May 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 21,607 |
| May 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 23,390 |
| May 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100,000 |
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 100,000 |
| May 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 190,000 |
| May 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 19,990 |
| May 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 60,010 |
| May 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Apr 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 50,000 |
| Apr 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 170,000 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 26,444 |
| Apr 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 25,000 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 44,166 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 50,000 |
| Apr 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 62,000 |
| Apr 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 53,272 |
| Apr 15, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 127,700 |
| Apr 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.64% | 80,628 |
| Apr 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 50,000 |
| Apr 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 51,000 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 384,999 |
| Apr 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50,000 |
| Apr 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 50,000 |
| Mar 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 120,000 |