Skip to main content
GFH Bank B.S.C. (BAX:GFH)
Bahrain flag Bahrain · Delayed Price · Currency is BHD · Price in USD
0.597
+0.014 (2.40%)
At close: Apr 28, 2026

GFH Bank B.S.C. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.600.600.580.600.602.40%378,617
Apr 27, 20260.530.580.530.580.5810.00%4,192,279
Apr 26, 20260.530.530.530.530.53-20,000
Apr 23, 20260.520.530.520.530.530.38%110,000
Apr 22, 20260.530.530.520.530.53-1.12%196,000
Apr 21, 20260.530.530.530.530.530.75%237,400
Apr 20, 20260.550.550.530.530.53-4.16%713,020
Apr 19, 20260.550.550.550.550.551.47%503,500
Apr 16, 20260.540.550.540.550.552.83%974,705
Apr 15, 20260.520.530.510.530.533.92%1,914,189
Apr 14, 20260.510.510.500.510.510.99%303,000
Apr 13, 20260.500.510.500.510.511.00%122,685
Apr 9, 20260.500.500.500.500.50-0.20%166,300
Apr 8, 20260.490.500.490.500.503.30%277,140
Apr 6, 20260.490.490.490.490.492.11%23,200
Apr 5, 20260.480.480.480.480.48-0.63%114,278
Apr 2, 20260.470.480.470.480.481.70%69,500
Mar 31, 20260.470.470.470.470.47-2.08%18,611
Mar 30, 20260.490.490.480.480.46-2.04%104,545
Mar 26, 20260.490.490.490.490.47-27,480
Mar 25, 20260.490.490.490.490.47-27,800
Mar 17, 20260.490.490.490.490.472.51%25,000
Mar 16, 20260.530.530.480.480.46-9.98%238,172
Mar 12, 20260.540.540.530.530.51-1.67%70,001
Mar 11, 20260.530.540.530.540.521.89%150,000
Mar 10, 20260.530.530.530.530.51-175,000
Mar 9, 20260.520.530.520.530.51-0.93%120,000
Mar 4, 20260.560.560.540.540.51-4.46%63,829
Mar 3, 20260.560.560.560.560.54-1.75%20,000
Mar 2, 20260.570.570.570.570.55-15,073
Mar 1, 20260.570.570.570.570.55-1.72%20,000
Feb 25, 20260.580.580.580.580.55-13,675
Feb 24, 20260.580.580.580.580.55-100,000
Feb 22, 20260.580.580.580.580.55-30,500
Feb 19, 20260.580.580.580.580.55-170,000
Feb 18, 20260.580.580.580.580.55-118,224
Feb 17, 20260.580.580.580.580.55-25,000
Feb 15, 20260.580.580.580.580.55-0.17%203,186
Feb 12, 20260.590.590.580.580.56-0.68%550,000
Feb 11, 20260.590.590.590.590.56-0.68%50,000
Feb 10, 20260.590.590.590.590.561.55%115,000
Feb 5, 20260.580.580.580.580.55-1.69%66,740
Feb 3, 20260.590.590.590.590.561.72%46,784
Feb 2, 20260.580.580.580.580.55-100,000
Feb 1, 20260.580.580.580.580.550.87%77,000
Jan 29, 20260.580.580.580.580.55-1.20%100,000
Jan 28, 20260.590.590.580.580.56-0.51%200,000
Jan 26, 20260.590.590.590.590.56-0.68%25,000
Jan 25, 20260.590.590.590.590.56-1.01%122,700
Jan 22, 20260.600.600.600.600.57-730,000
Jan 21, 20260.600.600.600.600.57-20,000
Jan 20, 20260.580.600.580.600.573.48%529,000
Jan 19, 20260.580.580.580.580.55-70,000
Jan 18, 20260.580.580.580.580.55-0.86%194,324
Jan 15, 20260.580.580.580.580.55-0.34%1,230,700
Jan 14, 20260.580.580.580.580.560.17%1,521,994
Jan 13, 20260.580.580.580.580.560.52%2,523,201
Jan 12, 20260.590.590.580.580.55-2.36%803,000
Jan 11, 20260.610.610.590.590.57-2.95%492,626
Jan 8, 20260.620.620.610.610.58-0.33%1,030,000
Jan 7, 20260.620.620.610.610.59-0.49%2,002,020
Jan 6, 20260.620.620.600.620.59-1.28%9,679,111
Jan 5, 20260.620.620.620.620.60-0.16%800,613
Jan 4, 20260.620.620.620.620.600.16%393,317
Dec 31, 20250.630.630.620.620.60-442,000
Dec 30, 20250.630.630.620.620.60-0.48%655,769
Dec 29, 20250.620.630.620.630.600.48%1,056,000
Dec 28, 20250.620.620.620.620.60-1,560,000
Dec 25, 20250.620.620.610.620.600.16%1,680,000
Dec 24, 20250.620.620.620.620.59-0.16%1,595,767
Dec 23, 20250.620.620.620.620.60-0.32%2,225,602
Dec 22, 20250.630.630.620.630.60-0.32%1,447,650
Dec 21, 20250.630.630.620.630.600.48%5,090,080
Dec 18, 20250.610.620.610.620.603.48%4,096,450
Dec 15, 20250.590.600.590.600.581.34%7,222,652
Dec 14, 20250.600.600.590.600.57-4,512,762
Dec 11, 20250.590.600.590.600.570.17%4,033,948
Dec 10, 20250.600.600.590.590.57-0.17%3,310,622
Dec 9, 20250.590.600.590.600.571.36%3,165,000
Dec 8, 20250.590.600.590.590.56-10,490,270
Dec 7, 20250.590.590.590.590.561.21%4,180,000
Dec 4, 20250.580.580.580.580.55-1.19%1,899,784
Dec 3, 20250.580.590.580.590.56-3,013,983
Dec 2, 20250.590.590.590.590.56-0.68%14,344,830
Dec 1, 20250.590.590.590.590.573.68%1,401,577
Nov 30, 20250.590.590.570.570.55-2.73%30,244,000
Nov 27, 20250.590.590.580.590.560.17%5,866,816
Nov 26, 20250.580.590.580.590.56-3,363,094
Nov 25, 20250.580.590.580.590.56-2,315,916
Nov 24, 20250.580.590.580.590.560.34%2,750,000
Nov 23, 20250.580.580.580.580.560.34%3,710,838
Nov 20, 20250.590.590.580.580.56-0.85%2,400,000
Nov 19, 20250.580.590.580.590.560.34%3,373,073
Nov 18, 20250.580.590.570.580.56-1.02%1,151,905
Nov 17, 20250.590.590.590.590.56-1,610,000
Nov 16, 20250.600.600.570.590.56-0.84%2,945,719
Nov 13, 20250.600.600.600.600.570.34%1,000,000
Nov 12, 20250.590.590.590.590.57-0.50%195,000
Nov 11, 20250.600.600.600.600.57-0.67%819,721
Nov 10, 20250.600.600.600.600.57-0.17%2,413,755