Zain Bahrain B.S.C. (BAX:ZAINBH)
Bahrain
· Delayed Price · Currency is BHD 0.121
0.00 (0.00%)
At close: Mar 9, 2026
Zain Bahrain B.S.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 35,247 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 37,300 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 51,400 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 17,000 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Feb 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 60,000 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 34,295 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 201,500 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,700 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 65,000 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 40,000 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 67,000 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 102,000 |
| Feb 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,000 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 50,000 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 50,000 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 253,377 |
| Jan 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 129,088 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,000 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | 125,000 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 100,000 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 90,000 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 42,536 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 50,000 |
| Jan 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 45,000 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 60,000 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 45,000 |
| Jan 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 96,500 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 25,000 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 92,100 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Dec 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.33% | 38,000 |
| Dec 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 29,999 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.40% | 20,000 |
| Dec 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 33,400 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | 48,808 |
| Dec 8, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 136,264 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 40,000 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 74,600 |
| Nov 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 50,000 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 30,000 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 40,000 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 100,000 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | 169,547 |
| Nov 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,000 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 60,700 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 35,000 |
| Oct 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 34,600 |
| Oct 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 46,900 |
| Oct 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 73,900 |
| Oct 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 462,000 |
| Oct 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 130,827 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 98,293 |
| Oct 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 13,971 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 115,000 |
| Oct 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 250,000 |
| Oct 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 100,000 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 364,987 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 850,000 |
| Oct 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 67,000 |
| Oct 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500,000 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 560,000 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 79,237 |
| Sep 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 300,000 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 54,500 |
| Sep 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,000 |
| Sep 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 70,987 |
| Sep 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 150,865 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 50,000 |