GFH Financial Group BSC (BAX:GFH)
Bahrain
· Delayed Price · Currency is BHD · Price in USD 0.580
-0.007 (-1.19%)
At close: Dec 4, 2025
GFH Financial Group BSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.19% | 1,899,784 |
| Dec 3, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 3,013,983 |
| Dec 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.68% | 14,344,830 |
| Dec 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.68% | 1,401,577 |
| Nov 30, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -2.73% | 30,244,000 |
| Nov 27, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.17% | 5,866,816 |
| Nov 26, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 3,363,094 |
| Nov 25, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 2,315,916 |
| Nov 24, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.34% | 2,750,000 |
| Nov 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.34% | 3,710,838 |
| Nov 20, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.85% | 2,400,000 |
| Nov 19, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.34% | 3,373,073 |
| Nov 18, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -1.02% | 1,151,905 |
| Nov 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 1,610,000 |
| Nov 16, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | -0.84% | 2,945,719 |
| Nov 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.34% | 1,000,000 |
| Nov 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.50% | 195,000 |
| Nov 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.67% | 819,721 |
| Nov 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | 2,413,755 |
| Nov 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.35% | 3,861,648 |
| Nov 6, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -1.33% | 4,415,625 |
| Nov 5, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.86% | 4,632,930 |
| Nov 4, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | 0.34% | 3,615,751 |
| Nov 3, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.61% | 2,544,305 |
| Nov 2, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 5,614,612 |
| Oct 30, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 2.92% | 5,508,449 |
| Oct 29, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.52% | 5,665,991 |
| Oct 28, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 11,072,530 |
| Oct 27, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 3.64% | 10,721,740 |
| Oct 26, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -2.65% | 5,053,166 |
| Oct 23, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 2.73% | 12,826,530 |
| Oct 22, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 4.76% | 16,290,950 |
| Oct 21, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.19% | 11,058,270 |
| Oct 20, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.19% | 3,799,373 |
| Oct 19, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.96% | 2,124,179 |
| Oct 16, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.39% | 6,749,966 |
| Oct 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.58% | 5,574,150 |
| Oct 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 2,937,060 |
| Oct 13, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.78% | 2,358,147 |
| Oct 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.25% | 526,376 |
| Oct 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.57% | 15,000 |
| Oct 8, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -2.05% | 682,646 |
| Oct 7, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 3.27% | 1,725,465 |
| Oct 6, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 450,000 |
| Oct 5, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 8.33% | 3,040,000 |
| Oct 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,046,553 |
| Oct 1, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 1,929,000 |
| Sep 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 428,000 |
| Sep 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.27% | 531,277 |
| Sep 28, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 1,755,000 |
| Sep 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1,901,791 |
| Sep 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.94% | 974,000 |
| Sep 23, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 631,222 |
| Sep 22, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.77% | 1,004,268 |
| Sep 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 4.15% | 991,702 |
| Sep 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.36% | 260,444 |
| Sep 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 128,520 |
| Sep 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 719,895 |
| Sep 11, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.35% | 3,740,105 |
| Sep 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.85% | 20,000 |
| Sep 9, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 4.84% | 1,947,500 |
| Sep 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.73% | 3,150,080 |
| Sep 7, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 3.80% | 1,602,412 |
| Sep 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 65,000 |
| Sep 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 125,538 |
| Sep 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.95% | 30,189 |
| Aug 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.55% | 501,274 |
| Aug 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 3.68% | 168,825 |
| Aug 27, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.70% | 190,900 |
| Aug 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 25,000 |
| Aug 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | 1.08% | 171,326 |
| Aug 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.09% | 100,000 |
| Aug 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | -0.81% | 50,000 |
| Aug 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | 1.37% | 75,000 |
| Aug 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | -1.08% | 53,505 |
| Aug 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | -1.60% | 70,000 |
| Aug 13, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.37 | 2.74% | 286,110 |
| Aug 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | 1.11% | 202,910 |
| Aug 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.28% | 227,000 |
| Aug 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | - | 200,000 |
| Aug 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | - | 500,000 |
| Aug 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | -1.37% | 25,000 |
| Jul 31, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | 25,000 |
| Jul 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | 110,203 |
| Jul 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | 330,110 |
| Jul 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.36 | - | 103,000 |
| Jul 27, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.36 | -5.19% | 80,000 |
| Jul 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | 5.48% | 20,000 |
| Jul 23, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.36 | - | 366,838 |
| Jul 22, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.36 | 4.29% | 1,360,000 |
| Jul 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,567,791 |
| Jul 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | 364,000 |
| Jul 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.40% | 353,920 |
| Jul 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | -2.19% | 29,180 |
| Jul 8, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.36 | 8.96% | 2,887,107 |
| Jul 3, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.33 | - | 4,798,654 |
| Jun 24, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.33 | 3.08% | 1,591,217 |
| Jun 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 6.56% | 50,000 |
| Jun 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | - | 320,843 |