Australia markets closed

The Bahrain Ship Repairing and Engineering Company BSC (BASREC.BH)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
14 June 2024------
13 June 20241.101.101.101.101.104,885
12 June 20241.051.051.051.051.05-
11 June 20241.051.051.051.051.05-
10 June 20241.051.051.051.051.05-
07 June 2024------
06 June 20241.051.051.051.051.05-
05 June 20241.051.051.051.051.052,475
04 June 20241.001.001.001.001.00-
03 June 20241.001.001.001.001.00-
31 May 2024------
30 May 20241.001.001.001.001.00-
29 May 20241.001.001.001.001.00-
28 May 20241.001.001.001.001.00-
24 May 2024------
23 May 20241.001.001.001.001.00-
22 May 20241.001.001.001.001.00-
21 May 20241.001.001.001.001.00-
20 May 20241.001.001.001.001.00285
17 May 2024------
16 May 20241.001.001.001.001.00-
15 May 20241.001.001.001.001.00-
14 May 20241.001.001.001.001.00-
13 May 20241.001.001.001.001.00-
10 May 2024------
09 May 20241.001.001.001.001.00-
08 May 20241.001.001.001.001.00-
07 May 20241.001.001.001.001.00-
06 May 20241.001.001.001.001.00-
03 May 2024------
02 May 20241.001.001.001.001.00-
01 May 20241.001.001.001.001.00-
30 Apr 20241.001.001.001.001.00-
29 Apr 20241.001.001.001.001.00-
26 Apr 2024------
25 Apr 20241.001.001.001.001.00-
24 Apr 20241.001.001.001.001.0010,000
23 Apr 20241.101.101.101.101.10-
22 Apr 20241.101.101.101.101.10285
19 Apr 2024------
18 Apr 20241.101.101.101.101.10-
17 Apr 20241.001.101.001.101.1020,000
16 Apr 20241.001.001.001.001.009,771
15 Apr 20241.001.001.001.001.00-
12 Apr 2024------
11 Apr 2024------
10 Apr 20241.001.001.001.001.00-
09 Apr 20241.001.001.001.001.00-
08 Apr 20241.001.001.001.001.00-
05 Apr 2024------
04 Apr 20241.001.001.001.001.00-
03 Apr 20241.001.001.001.001.002,166
02 Apr 20241.001.001.001.001.00-
01 Apr 20241.001.001.001.001.00-
28 Mar 20241.001.001.001.001.00-
28 Mar 20240.05 Dividend
27 Mar 20241.001.001.001.000.95-
26 Mar 20241.001.001.001.000.95-
25 Mar 20241.001.001.001.000.95-
22 Mar 2024------
21 Mar 20241.001.001.001.000.95-
20 Mar 20241.001.001.001.000.95-
19 Mar 20241.001.001.001.000.95-
18 Mar 20241.001.001.001.000.95-
15 Mar 2024------
14 Mar 20241.001.001.001.000.95-
13 Mar 20241.001.001.001.000.957,810
12 Mar 20240.910.910.910.910.86-
11 Mar 20240.910.910.910.910.86-
08 Mar 2024------
07 Mar 20240.910.910.910.910.86-
06 Mar 20240.910.910.910.910.86-
05 Mar 20240.910.910.910.910.86-
04 Mar 20240.910.910.910.910.86-
01 Mar 2024------
29 Feb 20240.910.910.910.910.86-
28 Feb 20240.910.910.910.910.86-
27 Feb 20240.910.910.910.910.86-
26 Feb 20240.910.910.910.910.86-
23 Feb 2024------
22 Feb 20240.910.910.910.910.86-
21 Feb 20240.910.910.910.910.86-
20 Feb 20240.910.910.910.910.86-
16 Feb 2024------
15 Feb 20240.910.910.910.910.86-
14 Feb 20240.910.910.910.910.86-
13 Feb 20240.910.910.910.910.86-
12 Feb 20240.910.910.910.910.86-
09 Feb 2024------
08 Feb 20240.910.910.910.910.86-
07 Feb 20240.910.910.910.910.86-
06 Feb 20240.910.910.910.910.86-
05 Feb 20240.900.910.900.910.8614,656
02 Feb 2024------
01 Feb 20240.900.900.900.900.86-
31 Jan 20240.900.900.900.900.86-
30 Jan 20240.900.900.900.900.86-
29 Jan 20240.900.900.900.900.86-
26 Jan 2024------
25 Jan 20240.900.900.900.900.86-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...