Arab Banking Corporation (B.S.C.) (BAX:ABC)
Bahrain
· Delayed Price · Currency is BHD · Price in USD 0.340
0.00 (0.00%)
At close: Dec 2, 2025
BAX:ABC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.87% | 100,000 |
| Nov 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.58% | 50,000 |
| Nov 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.58% | 20,000 |
| Nov 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.29% | 38,095 |
| Nov 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | 45,000 |
| Nov 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | 35,000 |
| Nov 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 45,000 |
| Nov 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 30,000 |
| Nov 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | 40,000 |
| Nov 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 32,440 |
| Oct 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.28% | 91,000 |
| Oct 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.29% | 15,000 |
| Oct 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 35,000 |
| Oct 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | 53,490 |
| Sep 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | 31,222 |
| Aug 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 23,954 |
| Aug 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.28% | 185,000 |
| Aug 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.29% | 30,000 |
| Aug 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | 45,750 |
| Aug 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.85% | 35,000 |
| Aug 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | 50,000 |
| Aug 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | 125,000 |
| Aug 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 50,000 |
| Aug 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 35,000 |
| Aug 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 35,000 |
| Aug 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.28% | 40,000 |
| Jul 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 35,000 |
| Jul 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.28% | 30,000 |
| Jul 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 40,000 |
| Jul 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.28% | 50,000 |
| Jul 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 30,000 |
| Jul 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 100,000 |
| Jul 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.57% | 30,000 |
| Jul 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.28% | 50,000 |
| Jul 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | 50,000 |
| Jul 16, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.69% | 50,000 |
| Jul 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.28% | 50,000 |
| Jul 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.28% | 41,224 |
| Jul 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | 35,679 |
| Jun 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 35,000 |
| Jun 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.56% | 103,048 |