Singapore markets closed

Bahrain National Holding Company B.S.C. (BNH.BH)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024------
13 Jun 20240.460.460.460.460.46-
12 Jun 20240.460.460.460.460.46-
11 Jun 20240.460.460.460.460.4615,250
10 Jun 20240.480.480.480.480.48-
07 Jun 2024------
06 Jun 20240.480.480.480.480.48-
05 Jun 20240.480.480.480.480.48-
04 Jun 20240.480.480.480.480.48-
03 Jun 20240.490.490.490.490.49-
31 May 2024------
30 May 20240.490.490.490.490.49-
29 May 20240.490.490.490.490.49-
28 May 20240.490.490.490.490.4956,370
24 May 2024------
23 May 20240.490.490.490.490.4950,000
22 May 20240.490.490.490.490.4950,000
21 May 20240.490.490.490.490.4950,000
20 May 20240.490.490.490.490.49263,333
17 May 2024------
16 May 20240.490.490.490.490.49-
15 May 20240.490.490.490.490.49-
14 May 20240.490.490.490.490.49251,014
13 May 20240.490.490.490.490.49-
10 May 2024------
09 May 20240.490.490.490.490.49150,000
08 May 20240.490.490.490.490.491,000
07 May 20240.490.490.490.490.49-
06 May 20240.490.490.490.490.49-
03 May 2024------
02 May 20240.490.490.490.490.49-
01 May 2024------
30 Apr 20240.490.490.490.490.4950,000
29 Apr 20240.490.490.490.490.4951,000
26 Apr 2024------
25 Apr 20240.490.490.490.490.49-
24 Apr 20240.490.490.490.490.49-
23 Apr 20240.490.490.490.490.49-
22 Apr 20240.490.490.490.490.4913,153
19 Apr 2024------
18 Apr 20240.500.500.500.500.50-
17 Apr 20240.500.500.500.500.50-
16 Apr 20240.500.500.500.500.50-
15 Apr 20240.500.500.500.500.50-
12 Apr 2024------
11 Apr 2024------
10 Apr 2024------
09 Apr 20240.500.500.500.500.5027,954
08 Apr 20240.500.500.500.500.50-
05 Apr 2024------
04 Apr 20240.500.500.500.500.501,004
03 Apr 20240.500.500.500.500.508,174
02 Apr 20240.510.510.510.510.51-
01 Apr 20240.510.510.510.510.51-
28 Mar 20240.510.510.510.510.51-
28 Mar 20240.035 Dividend
27 Mar 20240.510.510.510.510.47-
26 Mar 20240.510.510.510.510.47-
25 Mar 20240.510.510.510.510.47-
22 Mar 2024------
21 Mar 20240.510.510.510.510.47-
20 Mar 20240.510.510.510.510.47-
19 Mar 20240.510.510.510.510.47-
18 Mar 20240.510.510.510.510.47-
15 Mar 2024------
14 Mar 20240.510.510.510.510.47-
13 Mar 20240.510.510.510.510.47-
12 Mar 20240.510.510.510.510.47-
11 Mar 20240.510.510.510.510.47-
08 Mar 2024------
07 Mar 20240.510.510.510.510.47-
06 Mar 20240.510.510.510.510.47-
05 Mar 20240.510.510.510.510.47-
04 Mar 20240.510.510.510.510.47-
01 Mar 2024------
29 Feb 20240.510.510.510.510.4720,000
28 Feb 20240.510.510.510.510.47-
27 Feb 20240.510.510.510.510.47-
26 Feb 20240.500.510.500.510.4739,510
23 Feb 2024------
22 Feb 20240.500.500.500.500.474,069
21 Feb 20240.500.500.500.500.47-
20 Feb 20240.500.500.500.500.47-
16 Feb 2024------
15 Feb 20240.500.500.500.500.47-
14 Feb 20240.500.500.500.500.47-
13 Feb 20240.500.500.500.500.47-
12 Feb 20240.500.500.500.500.47-
09 Feb 2024------
08 Feb 20240.500.500.500.500.47-
07 Feb 20240.500.500.500.500.47-
06 Feb 20240.500.500.500.500.47-
05 Feb 20240.500.500.500.500.47-
02 Feb 2024------
01 Feb 20240.500.500.500.500.47-
31 Jan 20240.500.500.500.500.47-
30 Jan 20240.510.510.500.500.4762,880
29 Jan 20240.510.510.510.510.47-
26 Jan 2024------
25 Jan 20240.510.510.510.510.47-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...