The Bahrain Ship Repairing and Engineering Company BSC (BASREC.BH)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4,885 |
| 12 June 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 11 June 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 10 June 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 07 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 05 June 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2,475 |
| 04 June 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - |
| 03 June 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 29 May 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 28 May 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 22 May 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 21 May 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 20 May 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 285 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 15 May 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 14 May 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 13 May 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 08 May 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 07 May 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 06 May 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 01 May 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 30 Apr 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 29 Apr 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 24 Apr 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 10,000 |
| 23 Apr 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - |
| 22 Apr 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 285 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - |
| 17 Apr 2024 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 20,000 |
| 16 Apr 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 9,771 |
| 15 Apr 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 09 Apr 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 08 Apr 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 03 Apr 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2,166 |
| 02 Apr 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 01 Apr 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 28 Mar 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - |
| 28 Mar 2024 | 0.05 Dividend | |||||
| 27 Mar 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.95 | - |
| 26 Mar 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.95 | - |
| 25 Mar 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.95 | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.95 | - |
| 20 Mar 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.95 | - |
| 19 Mar 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.95 | - |
| 18 Mar 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.95 | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.95 | - |
| 13 Mar 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.95 | 7,810 |
| 12 Mar 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.86 | - |
| 11 Mar 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.86 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.86 | - |
| 06 Mar 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.86 | - |
| 05 Mar 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.86 | - |
| 04 Mar 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.86 | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.86 | - |
| 28 Feb 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.86 | - |
| 27 Feb 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.86 | - |
| 26 Feb 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.86 | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.86 | - |
| 21 Feb 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.86 | - |
| 20 Feb 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.86 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.86 | - |
| 14 Feb 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.86 | - |
| 13 Feb 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.86 | - |
| 12 Feb 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.86 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.86 | - |
| 07 Feb 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.86 | - |
| 06 Feb 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.86 | - |
| 05 Feb 2024 | 0.90 | 0.91 | 0.90 | 0.91 | 0.86 | 14,656 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | - |
| 31 Jan 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | - |
| 30 Jan 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | - |
| 29 Jan 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.