Skip to main content
Aluminium Bahrain B.S.C. (BAX:ALBH)
Bahrain flag Bahrain · Delayed Price · Currency is BHD
0.996
-0.059 (-5.59%)
At close: Mar 5, 2026

Aluminium Bahrain B.S.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.051.051.001.001.00-5.59%362,389
Mar 4, 20261.071.071.061.061.06-0.47%42,528
Mar 3, 20261.071.071.061.061.06-0.47%31,188
Mar 2, 20261.071.071.071.071.07-0.47%17,990
Mar 1, 20261.091.101.071.071.07-2.55%19,893
Feb 26, 20261.101.101.101.101.10-173,100
Feb 25, 20261.101.101.101.101.10-0.18%201,909
Feb 24, 20261.111.111.101.101.10-0.45%251,142
Feb 23, 20261.121.121.111.111.11-1.34%41,046
Feb 22, 20261.131.131.101.121.12-0.88%85,623
Feb 19, 20261.151.151.111.131.13-1.57%414,291
Feb 18, 20261.121.151.121.151.153.89%595,273
Feb 17, 20261.111.111.101.111.110.45%340,259
Feb 16, 20261.101.101.101.101.10-202,313
Feb 15, 20261.101.101.101.101.100.46%19,240
Feb 12, 20261.101.101.101.101.10-0.27%162,654
Feb 11, 20261.101.101.101.101.100.27%81,800
Feb 10, 20261.101.101.101.101.10-0.45%30,400
Feb 9, 20261.111.111.101.101.10-0.72%1,816,273
Feb 8, 20261.111.111.111.111.110.27%21,200
Feb 5, 20261.111.111.111.111.110.36%394,567
Feb 4, 20261.091.101.091.101.101.19%1,303,377
Feb 3, 20261.091.091.091.091.09-113,941
Feb 2, 20261.091.091.091.091.090.74%146,515
Feb 1, 20261.091.091.081.081.08-0.46%10,504
Jan 29, 20261.091.091.091.091.09-0.64%7,348,576
Jan 28, 20261.091.091.091.091.09-0.18%98,223
Jan 27, 20261.101.101.091.091.09-0.09%325,511
Jan 26, 20261.101.101.091.101.10-298,945
Jan 25, 20261.101.101.101.101.100.18%10,847
Jan 22, 20261.091.091.091.091.09-0.18%262,153
Jan 21, 20261.101.101.091.101.10-2,257,767
Jan 20, 20261.101.101.101.101.10-0.27%236,333
Jan 19, 20261.101.101.101.101.10-5,000
Jan 18, 20261.101.101.101.101.10-0.09%60,926
Jan 15, 20261.101.101.101.101.10-4,059
Jan 14, 20261.101.101.101.101.10-155,459
Jan 13, 20261.101.101.101.101.10-0.09%140,320
Jan 12, 20261.101.101.101.101.100.46%71,000
Jan 11, 20261.101.101.101.101.10-0.45%28,686
Jan 8, 20261.111.111.101.101.10-0.45%48,227
Jan 7, 20261.101.111.101.111.110.45%159,000
Jan 6, 20261.101.101.101.101.10-5,000
Jan 5, 20261.111.111.101.101.10-0.45%57,600
Jan 4, 20261.111.111.111.111.11-35,484
Dec 31, 20251.111.111.111.111.11-0.45%27,905
Dec 30, 20251.101.111.101.111.110.73%34,879
Dec 29, 20251.101.101.101.101.100.36%84,634
Dec 28, 20251.101.101.101.101.10-97,150
Dec 25, 20251.101.101.101.101.10-0.18%102,800
Dec 24, 20251.101.101.101.101.100.09%661,627
Dec 23, 20251.101.101.101.101.100.27%190,486
Dec 22, 20251.101.101.101.101.100.09%545,300
Dec 21, 20251.101.101.091.101.10-0.45%300,601
Dec 18, 20251.091.101.081.101.101.38%728,500
Dec 15, 20251.091.091.091.091.09-0.46%86,096
Dec 14, 20251.091.091.091.091.09-395,983
Dec 11, 20251.091.091.091.091.090.09%32,500
Dec 10, 20251.091.091.091.091.09-75,393
Dec 9, 20251.091.091.091.091.090.55%139,343
Dec 8, 20251.091.091.081.081.08-51,084
Dec 7, 20251.081.081.081.081.080.74%582,013
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