Skip to main content
Aluminium Bahrain B.S.C. (BAX:ALBH)
Bahrain flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.081.081.081.081.08-0.65%33,772
Dec 3, 20251.091.091.081.081.08-0.73%84,716
Dec 2, 20251.091.091.091.091.090.93%216,080
Dec 1, 20251.081.081.081.081.08-98,118
Nov 30, 20251.071.081.071.081.080.93%615,235
Nov 27, 20251.071.071.071.071.070.94%359,420
Nov 26, 20251.051.061.051.061.061.53%232,366
Nov 25, 20251.041.041.041.041.040.10%57,977
Nov 24, 20251.041.041.041.041.040.19%101,671
Nov 23, 20251.041.041.041.041.04-104,674
Nov 20, 20251.041.041.041.041.040.10%72,923
Nov 19, 20251.071.071.031.041.04-3.70%109,151
Nov 18, 20251.101.101.081.081.08-1.37%126,433
Nov 17, 20251.101.101.101.101.10-0.45%8,293
Nov 16, 20251.101.101.101.101.10-58,000
Nov 13, 20251.121.121.101.101.10-1.79%108,180
Nov 12, 20251.131.131.101.121.12-409,975
Nov 11, 20251.131.131.121.121.12-0.88%85,895
Nov 10, 20251.131.131.131.131.13-149,154
Nov 9, 20251.131.131.121.131.13-311,716
Nov 6, 20251.131.131.131.131.13-224,333
Nov 5, 20251.131.131.131.131.130.09%37,897
Nov 4, 20251.131.131.121.131.130.36%264,989
Nov 3, 20251.121.131.121.131.130.45%476,933
Nov 2, 20251.111.121.111.121.121.36%261,530
Oct 30, 20251.101.111.101.111.111.38%569,737
Oct 29, 20251.071.091.071.091.093.81%228,972
Oct 28, 20251.131.131.051.051.05-6.25%543,092
Oct 27, 20251.051.121.051.121.126.67%592,810
Oct 26, 20251.001.061.001.051.055.11%551,170
Oct 23, 20250.991.000.991.001.001.42%393,066
Oct 22, 20250.970.990.970.990.991.76%165,394
Oct 21, 20250.970.970.970.970.970.31%229,974
Oct 20, 20250.930.970.930.970.974.32%497,179
Oct 19, 20250.920.930.920.930.930.22%58,190
Oct 16, 20250.920.920.920.920.920.22%86,500
Oct 15, 20250.920.920.920.920.92-162,879
Oct 14, 20250.920.920.920.920.92-0.11%37,250
Oct 13, 20250.920.920.920.920.920.88%65,918
Oct 12, 20250.910.910.910.910.910.44%290,606
Oct 9, 20250.910.910.910.910.910.22%340,685
Oct 8, 20250.910.910.910.910.91-9,534
Oct 7, 20250.910.910.910.910.910.22%64,364
Oct 6, 20250.900.910.900.910.910.11%199,464
Oct 5, 20250.910.910.910.910.91-11,234
Oct 2, 20250.910.910.910.910.91-7,735
Oct 1, 20250.910.910.910.910.910.11%2,500
Sep 30, 20250.900.900.900.900.90-38,370
Sep 29, 20250.900.900.900.900.90-24,153
Sep 28, 20250.900.900.900.900.90-19,883
Sep 25, 20250.900.900.900.900.901.12%103,105
Sep 24, 20250.890.890.890.890.890.56%20,398
Sep 23, 20250.890.890.890.890.891.02%27,664
Sep 22, 20250.870.880.870.880.881.15%52,513
Sep 21, 20250.860.870.860.870.872.35%77,360
Sep 18, 20250.850.850.850.850.850.47%155,362
Sep 17, 20250.850.850.850.850.85-0.47%45,349
Sep 16, 20250.860.860.850.850.85-1.05%119,547
Sep 15, 20250.860.860.860.860.86-0.12%2,831
Sep 14, 20250.870.870.860.860.86-1.26%28,231
Sep 11, 20250.880.880.870.870.87-0.80%93,931
Sep 10, 20250.880.880.880.880.880.11%32,781
Sep 9, 20250.880.880.880.880.880.11%2,543
Sep 8, 20250.880.880.880.880.88-0.57%25,953
Sep 7, 20250.880.880.880.880.88-0.23%10,000
Sep 3, 20250.890.890.880.880.88-0.23%17,539
Sep 2, 20250.890.890.890.890.89-0.56%74,941
Sep 1, 20250.890.890.890.890.89-2,086,577
Aug 31, 20250.870.890.870.890.891.71%215,633
Aug 28, 20250.880.880.880.880.88-0.57%126,793
Aug 27, 20250.890.890.880.880.88-1.12%808,569
Aug 26, 20250.900.900.890.890.89-1.33%267,515
Aug 25, 20250.900.900.900.900.90-238,916
Aug 24, 20250.900.900.900.900.900.22%3,067
Aug 21, 20250.900.900.900.900.90-104,107
Aug 20, 20250.900.900.900.900.90-3,539
Aug 19, 20250.900.900.900.900.900.22%82,086
Aug 18, 20250.900.900.900.900.900.90%44,808
Aug 17, 20250.910.910.890.890.89-2.09%27,928
Aug 14, 20250.910.910.910.910.910.66%4,036
Aug 13, 20250.900.900.900.900.900.33%15,506
Aug 12, 20250.900.900.900.900.90-7,670
Aug 11, 20250.920.920.900.900.89-2.17%99,555
Aug 10, 20250.920.920.920.920.91-0.76%49,166
Aug 7, 20250.930.930.930.930.920.11%269,859
Aug 6, 20250.930.930.930.930.92-0.43%20,241
Aug 5, 20250.940.940.930.930.92-1.59%70,794
Aug 4, 20250.950.950.950.950.93-0.53%28,676
Aug 3, 20250.950.950.950.950.940.21%35,138
Jul 30, 20250.950.950.950.950.940.21%2,919
Jul 29, 20250.940.950.940.950.930.64%40,930
Jul 28, 20250.940.940.940.940.930.53%8,842
Jul 27, 20250.930.940.930.940.920.21%59,233
Jul 24, 20250.940.940.930.930.92-0.32%31,657
Jul 23, 20250.940.940.940.940.930.11%157,597
Jul 22, 20250.930.940.930.940.920.75%916,550
Jul 21, 20250.940.940.930.930.92-1.69%34,116
Jul 20, 20250.950.950.940.940.93-0.63%45,403
Jul 16, 20250.950.950.950.950.94-1.04%10,268
Jul 14, 20250.980.980.960.960.95-2.04%131,536