Aluminium Bahrain B.S.C. (BAX:ALBH)
Bahrain
· Delayed Price · Currency is BHD 1.075
-0.007 (-0.65%)
At close: Dec 4, 2025
Aluminium Bahrain B.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.65% | 33,772 |
| Dec 3, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.73% | 84,716 |
| Dec 2, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 216,080 |
| Dec 1, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 98,118 |
| Nov 30, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 615,235 |
| Nov 27, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 359,420 |
| Nov 26, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.53% | 232,366 |
| Nov 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.10% | 57,977 |
| Nov 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.19% | 101,671 |
| Nov 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 104,674 |
| Nov 20, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.10% | 72,923 |
| Nov 19, 2025 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -3.70% | 109,151 |
| Nov 18, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.37% | 126,433 |
| Nov 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | 8,293 |
| Nov 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 58,000 |
| Nov 13, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 108,180 |
| Nov 12, 2025 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | - | 409,975 |
| Nov 11, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 85,895 |
| Nov 10, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 149,154 |
| Nov 9, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 311,716 |
| Nov 6, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 224,333 |
| Nov 5, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.09% | 37,897 |
| Nov 4, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.36% | 264,989 |
| Nov 3, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.45% | 476,933 |
| Nov 2, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 1.36% | 261,530 |
| Oct 30, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 1.38% | 569,737 |
| Oct 29, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 3.81% | 228,972 |
| Oct 28, 2025 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -6.25% | 543,092 |
| Oct 27, 2025 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 6.67% | 592,810 |
| Oct 26, 2025 | 1.00 | 1.06 | 1.00 | 1.05 | 1.05 | 5.11% | 551,170 |
| Oct 23, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.42% | 393,066 |
| Oct 22, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.76% | 165,394 |
| Oct 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.31% | 229,974 |
| Oct 20, 2025 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 4.32% | 497,179 |
| Oct 19, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.22% | 58,190 |
| Oct 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.22% | 86,500 |
| Oct 15, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 162,879 |
| Oct 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.11% | 37,250 |
| Oct 13, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.88% | 65,918 |
| Oct 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.44% | 290,606 |
| Oct 9, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.22% | 340,685 |
| Oct 8, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 9,534 |
| Oct 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.22% | 64,364 |
| Oct 6, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.11% | 199,464 |
| Oct 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 11,234 |
| Oct 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 7,735 |
| Oct 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.11% | 2,500 |
| Sep 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 38,370 |
| Sep 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 24,153 |
| Sep 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 19,883 |