Skip to main content
Aluminium Bahrain B.S.C. (BAX:ALBH)
Bahrain flag Bahrain · Delayed Price · Currency is BHD
0.883
-0.001 (-0.11%)
At close: Apr 28, 2026

Aluminium Bahrain B.S.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.890.890.880.880.88-0.11%17,205
Apr 27, 20260.900.900.880.880.88-2.32%78,261
Apr 26, 20260.910.910.900.910.910.11%19,114
Apr 23, 20260.910.910.900.900.90-0.66%104,413
Apr 22, 20260.920.920.910.910.91-0.55%36,533
Apr 21, 20260.920.920.920.920.92-0.76%93,578
Apr 20, 20260.930.930.920.920.92-0.32%49,849
Apr 19, 20260.920.930.920.930.931.09%50,518
Apr 16, 20260.910.920.910.920.921.10%88,023
Apr 15, 20260.900.910.900.910.911.12%123,576
Apr 14, 20260.900.900.890.900.900.56%51,940
Apr 13, 20260.880.890.880.890.891.71%42,455
Apr 12, 20260.880.880.880.880.88-0.11%36,900
Apr 9, 20260.880.880.880.880.880.57%94,801
Apr 8, 20260.890.910.870.870.870.58%266,376
Apr 7, 20260.860.870.850.870.87-96,838
Apr 6, 20260.870.870.860.870.87-0.46%115,563
Apr 5, 20260.870.880.870.870.87-65,565
Apr 2, 20260.880.880.870.870.87-1.14%65,817
Apr 1, 20260.880.890.880.880.880.11%342,293
Mar 31, 20260.880.880.880.880.88-0.45%66,677
Mar 30, 20260.880.880.880.880.88-0.11%21,175
Mar 29, 20260.900.900.880.880.88-1.78%55,759
Mar 26, 20260.910.910.900.900.90-0.55%98,399
Mar 25, 20260.910.910.910.910.91-21,008
Mar 19, 20260.910.910.910.910.910.33%5,000
Mar 18, 20260.900.910.900.900.860.78%249,003
Mar 17, 20260.890.900.890.900.851.13%31,344
Mar 16, 20260.900.900.880.890.84-2.75%155,836
Mar 15, 20260.910.910.910.910.870.55%2,060
Mar 12, 20260.910.910.910.910.86-16,731
Mar 11, 20260.910.910.900.910.86-0.55%109,358
Mar 10, 20260.950.950.880.910.87-3.19%806,417
Mar 9, 20260.990.990.940.940.89-5.05%66,678
Mar 8, 20261.001.000.990.990.94-0.60%88,166
Mar 5, 20261.051.051.001.000.95-5.59%362,389
Mar 4, 20261.071.071.061.061.00-0.47%42,528
Mar 3, 20261.071.071.061.061.01-0.47%31,188
Mar 2, 20261.071.071.071.071.01-0.47%17,990
Mar 1, 20261.091.101.071.071.02-2.55%19,893
Feb 26, 20261.101.101.101.101.04-173,100
Feb 25, 20261.101.101.101.101.04-0.18%201,909
Feb 24, 20261.111.111.101.101.05-0.45%251,142
Feb 23, 20261.121.121.111.111.05-1.34%41,046
Feb 22, 20261.131.131.101.121.07-0.88%85,623
Feb 19, 20261.151.151.111.131.08-1.57%414,291
Feb 18, 20261.121.151.121.151.093.89%595,273
Feb 17, 20261.111.111.101.111.050.45%340,259
Feb 16, 20261.101.101.101.101.05-202,313
Feb 15, 20261.101.101.101.101.050.46%19,240
Feb 12, 20261.101.101.101.101.04-0.27%162,654
Feb 11, 20261.101.101.101.101.040.27%81,800
Feb 10, 20261.101.101.101.101.04-0.45%30,400
Feb 9, 20261.111.111.101.101.05-0.72%1,816,273
Feb 8, 20261.111.111.111.111.050.27%21,200
Feb 5, 20261.111.111.111.111.050.36%394,567
Feb 4, 20261.091.101.091.101.051.19%1,303,377
Feb 3, 20261.091.091.091.091.04-113,941
Feb 2, 20261.091.091.091.091.040.74%146,515
Feb 1, 20261.091.091.081.081.03-0.46%10,504
Jan 29, 20261.091.091.091.091.03-0.64%7,348,576
Jan 28, 20261.091.091.091.091.04-0.18%98,223
Jan 27, 20261.101.101.091.091.04-0.09%325,511
Jan 26, 20261.101.101.091.101.04-298,945
Jan 25, 20261.101.101.101.101.040.18%10,847
Jan 22, 20261.091.091.091.091.04-0.18%262,153
Jan 21, 20261.101.101.091.101.04-2,257,767
Jan 20, 20261.101.101.101.101.04-0.27%236,333
Jan 19, 20261.101.101.101.101.04-5,000
Jan 18, 20261.101.101.101.101.04-0.09%60,926
Jan 15, 20261.101.101.101.101.05-4,059
Jan 14, 20261.101.101.101.101.05-155,459
Jan 13, 20261.101.101.101.101.05-0.09%140,320
Jan 12, 20261.101.101.101.101.050.46%71,000
Jan 11, 20261.101.101.101.101.04-0.45%28,686
Jan 8, 20261.111.111.101.101.05-0.45%48,227
Jan 7, 20261.101.111.101.111.050.45%159,000
Jan 6, 20261.101.101.101.101.05-5,000
Jan 5, 20261.111.111.101.101.05-0.45%57,600
Jan 4, 20261.111.111.111.111.05-35,484
Dec 31, 20251.111.111.111.111.05-0.45%27,905
Dec 30, 20251.101.111.101.111.060.73%34,879
Dec 29, 20251.101.101.101.101.050.36%84,634
Dec 28, 20251.101.101.101.101.04-97,150
Dec 25, 20251.101.101.101.101.04-0.18%102,800
Dec 24, 20251.101.101.101.101.050.09%661,627
Dec 23, 20251.101.101.101.101.050.27%190,486
Dec 22, 20251.101.101.101.101.040.09%545,300
Dec 21, 20251.101.101.091.101.04-0.45%300,601
Dec 18, 20251.091.101.081.101.051.38%728,500
Dec 15, 20251.091.091.091.091.03-0.46%86,096
Dec 14, 20251.091.091.091.091.04-395,983
Dec 11, 20251.091.091.091.091.040.09%32,500
Dec 10, 20251.091.091.091.091.04-75,393
Dec 9, 20251.091.091.091.091.040.55%139,343
Dec 8, 20251.091.091.081.081.03-51,084
Dec 7, 20251.081.081.081.081.030.74%582,013
Dec 4, 20251.081.081.081.081.02-0.65%33,772
Dec 3, 20251.091.091.081.081.03-0.73%84,716
Dec 2, 20251.091.091.091.091.040.93%216,080