APM Terminals Bahrain B.S.C. (BAX:APMTB)
Bahrain
· Delayed Price · Currency is BHD 0.950
+0.030 (3.26%)
At close: Apr 29, 2026
BAX:APMTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.34% | 15,743 |
| Apr 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.74% | 10,269 |
| Apr 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.74% | 5,500 |
| Apr 20, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.28% | 38,241 |
| Apr 19, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.63% | 10,550 |
| Apr 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.30% | 2,424 |
| Apr 12, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.74% | 11,930 |
| Apr 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.09% | 7,315 |
| Apr 8, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 3.69% | 28,747 |
| Apr 7, 2026 | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | -6.02% | 7,000 |
| Apr 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 4,000 |
| Apr 5, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | - | 14,320 |
| Apr 2, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -2.00% | 12,718 |
| Apr 1, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -8.68% | 19,868 |
| Mar 30, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 0.99 | 0.92% | 42,182 |
| Mar 29, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 0.98 | 0.65% | 39,714 |
| Mar 26, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 0.98 | -1.55% | 7,000 |
| Mar 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 0.99 | - | 7,177 |
| Mar 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 0.99 | 1.39% | 18,064 |
| Mar 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 0.98 | - | 49,484 |
| Mar 16, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 0.98 | -1.19% | 34,134 |
| Mar 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 0.99 | -0.64% | 5,550 |
| Mar 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.00 | -0.45% | 26,249 |
| Mar 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.00 | - | 4,724 |
| Mar 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.00 | - | 32,600 |
| Mar 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.00 | - | 17,286 |
| Mar 5, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.00 | 0.45% | 14,409 |
| Mar 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.00 | 0.92% | 30,050 |
| Mar 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 0.99 | 1.02% | 6,872 |
| Mar 2, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 0.98 | 2.76% | 7,140 |
| Mar 1, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 0.95 | -6.58% | 13,100 |
| Feb 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | - | 5,000 |
| Feb 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | - | 7,231 |
| Feb 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | 0.27% | 6,490 |
| Feb 18, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | -0.27% | 20,502 |
| Feb 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | 0.18% | 3,235 |
| Feb 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | -0.18% | 19,067 |
| Feb 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | - | 5,686 |
| Feb 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | - | 9,490 |
| Feb 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | - | 40,886 |
| Feb 1, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | - | 8,784 |
| Jan 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | - | 21,896 |
| Jan 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | 0.09% | 6,832 |
| Jan 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | -0.09% | 3,000 |
| Jan 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | 0.27% | 11,251 |
| Jan 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | -0.09% | 5,000 |
| Jan 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | - | 10,238 |
| Jan 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | - | 3,000 |
| Jan 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | -0.27% | 18,908 |
| Jan 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.02 | 0.45% | 8,280 |
| Jan 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | -0.18% | 12,500 |
| Jan 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | - | 5,579 |
| Jan 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | - | 11,500 |
| Jan 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | -0.09% | 5,000 |
| Jan 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | 0.18% | 11,700 |
| Jan 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | 0.09% | 2,140 |
| Jan 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | - | 5,000 |
| Jan 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | - | 12,811 |
| Jan 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | - | 7,000 |
| Dec 31, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.02 | -0.44% | 9,846 |
| Dec 30, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.02 | - | 20,500 |
| Dec 29, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.02 | - | 8,800 |
| Dec 28, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.02 | 0.45% | 3,000 |
| Dec 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | -0.44% | 2,000 |
| Dec 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.02 | 0.45% | 1,500 |
| Dec 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | - | 2,280 |
| Dec 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | -0.44% | 7,736 |
| Dec 18, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.02 | 0.81% | 7,569 |
| Dec 15, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.01 | -0.36% | 2,890 |
| Dec 14, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.02 | 0.45% | 10,244 |
| Dec 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.01 | 0.36% | 2,100 |
| Dec 9, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.01 | 0.54% | 2,971 |
| Dec 8, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.00 | - | 10,000 |
| Dec 4, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.00 | 0.36% | 4,271 |
| Dec 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.00 | 0.55% | 5,000 |
| Dec 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 0.99 | 0.46% | 11,600 |
| Dec 1, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 0.99 | 0.46% | 16,000 |
| Nov 26, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 0.98 | - | 20,000 |
| Nov 25, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 0.98 | - | 67,225 |
| Nov 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 0.98 | 0.09% | 25,975 |
| Nov 18, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 0.98 | -0.09% | 17,000 |
| Nov 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 0.98 | - | 16,911 |
| Nov 13, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 0.98 | -1.36% | 31,120 |
| Nov 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.00 | - | 5,829 |
| Nov 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.00 | 2.80% | 3,000 |
| Nov 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 0.97 | - | 88,301 |
| Oct 30, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 0.97 | - | 19,555 |