GFH Financial Group BSC (BAX:GFH)
Bahrain
· Delayed Price · Currency is BHD · Price in USD 0.535
-0.025 (-4.46%)
At close: Mar 4, 2026
GFH Financial Group BSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -4.46% | 63,829 |
| Mar 3, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 20,000 |
| Mar 2, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 15,073 |
| Mar 1, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 20,000 |
| Feb 25, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 13,675 |
| Feb 24, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 100,000 |
| Feb 22, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 30,500 |
| Feb 19, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 170,000 |
| Feb 18, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 118,224 |
| Feb 17, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 25,000 |
| Feb 15, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.17% | 203,186 |
| Feb 12, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.68% | 550,000 |
| Feb 11, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.68% | 50,000 |
| Feb 10, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.55% | 115,000 |
| Feb 5, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 66,740 |
| Feb 3, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | 46,784 |
| Feb 2, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 100,000 |
| Feb 1, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | 77,000 |
| Jan 29, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.20% | 100,000 |
| Jan 28, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.51% | 200,000 |
| Jan 26, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.68% | 25,000 |
| Jan 25, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.01% | 122,700 |
| Jan 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 730,000 |
| Jan 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 20,000 |
| Jan 20, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.48% | 529,000 |
| Jan 19, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 70,000 |
| Jan 18, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | 194,324 |
| Jan 15, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.34% | 1,230,700 |
| Jan 14, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.17% | 1,521,994 |
| Jan 13, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.52% | 2,523,201 |
| Jan 12, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -2.36% | 803,000 |
| Jan 11, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -2.95% | 492,626 |
| Jan 8, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.33% | 1,030,000 |
| Jan 7, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.49% | 2,002,020 |
| Jan 6, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -1.28% | 9,679,111 |
| Jan 5, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | 800,613 |
| Jan 4, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | 393,317 |
| Dec 31, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 442,000 |
| Dec 30, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.48% | 655,769 |
| Dec 29, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.48% | 1,056,000 |
| Dec 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,560,000 |
| Dec 25, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.16% | 1,680,000 |
| Dec 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | 1,595,767 |
| Dec 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | 2,225,602 |
| Dec 22, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.32% | 1,447,650 |
| Dec 21, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.48% | 5,090,080 |
| Dec 18, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 3.48% | 4,096,450 |
| Dec 15, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.34% | 7,222,652 |
| Dec 14, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 4,512,762 |
| Dec 11, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.17% | 4,033,948 |
| Dec 10, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.17% | 3,310,622 |
| Dec 9, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.36% | 3,165,000 |
| Dec 8, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 10,476,737 |
| Dec 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.21% | 4,180,000 |
| 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 |