Zain Bahrain B.S.C. (BAX:ZAINBH)
Bahrain · Delayed Price · Currency is BHD 0.1190
+0.0010 (0.85%)
At close: Jun 15, 2026
Zain Bahrain B.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 53,482 |
| Jun 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 99,750 |
| Jun 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | 95,400 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 60,000 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 74,517 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.88% | 30,000 |
| Jun 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | 63,117 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | 79,146 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 150,000 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 375,200 |
| May 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 41,896 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,050 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 45,200 |
| May 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 25,000 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 110,000 |
| May 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 40,000 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 112,444 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 91,000 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 28,450 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 70,000 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 50,000 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.61% | 138,754 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 28,391 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 18,200 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.77% | 40,006 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 50,000 |
| Mar 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 26,500 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 57,446 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.82% | 50,000 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.83% | 47,785 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.82% | 87,849 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 85,247 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 37,300 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 51,400 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 17,000 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 20,000 |
| Feb 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 60,000 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 34,295 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -0.81% | 201,500 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 25,700 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 65,000 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.82% | 40,000 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 67,000 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 0.83% | 102,000 |
| Feb 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 25,000 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 50,000 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 50,000 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 253,377 |
| Jan 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 129,088 |