Zain Bahrain B.S.C. (BAX:ZAINBH)
Bahrain
· Delayed Price · Currency is BHD 0.1200
+0.0010 (0.84%)
At close: Dec 4, 2025
Zain Bahrain B.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 40,000 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 74,600 |
| Nov 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 50,000 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 30,000 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 40,000 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 100,000 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | 169,547 |
| Nov 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,000 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 60,700 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 35,000 |
| Oct 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 34,600 |
| Oct 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 46,900 |
| Oct 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 73,900 |
| Oct 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 462,000 |
| Oct 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 130,827 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 98,293 |
| Oct 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 13,971 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 115,000 |
| Oct 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 250,000 |
| Oct 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 100,000 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 364,987 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 850,000 |
| Oct 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 67,000 |
| Oct 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500,000 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 560,000 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 79,237 |
| Sep 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 300,000 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 54,500 |
| Sep 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,000 |
| Sep 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 70,987 |
| Sep 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 150,865 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 50,000 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 60,000 |
| Aug 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 97,218 |
| 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 |