Quotes

Quotes : Closed - Tuesday, 23 October, 2018
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
435,098 2,923,198 1322.63 0.57 0.04 % 5 4 5 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.660 20,000 0.665 445,983 0.665 =0.000 0.665 0.665 0.665 199,250
Al Salam Bank - Bahrain B.S.C. SALAM 0.099 23,500 0.100 180,872 0.099 -0.001 0.099 0.099 0.099 82,500
Bahrain Islamic Bank BISB 0.117 20,000 0.130 183,376 0.130 0.000 0.000 0.000 0.000 0
BBK BBK 0.440 1,500 0.442 39,300 0.442 =0.000 0.442 0.442 0.442 25,700
Ithmaar Holding B.S.C. ITHMR$ 0.095 817,600 0.100 200,000 0.100 +0.005 0.100 0.100 0.100 300,000
Khaleeji Commercial Bank B.S.C KHCB 0.084 19,911 0.087 100,000 0.088 +0.008 0.080 0.088 0.080 1,486,286
National Bank of Bahrain NBB 0.610 38,843 0.615 15,000 0.610 -0.005 0.610 0.610 0.610 15,657
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.295 20,000 0.300 30,000 0.295 +0.005 0.295 0.295 0.295 108,354
Arab Banking Corporation ABC$ 0.395 150,000 0.400 120,098 0.400 =0.000 0.400 0.400 0.400 94,902
Bahrain Commercial Facilities Company BCFC 0.755 23,000 0.765 18,903 0.760 =0.000 0.760 0.760 0.760 20,000
Bahrain Middle East Bank BMB 0.039 100,000 0.043 449,400 0.043 0.000 0.000 0.000 0.000 0
Esterad Investment Company B.S.C ESTERAD 0.108 83,402 0.000 0 0.109 0.000 0.000 0.000 0.000 0
GFH Financial Group B.S.C GFH$ 0.350 2,301,413 0.355 150,000 0.350 -0.005 0.350 0.350 0.350 177,487
INOVEST B.S.C. INOVEST$ 0.000 0 0.260 122,214 0.285 0.000 0.000 0.000 0.000 0
Investcorp Bank B.S.C. INVCORP$ 9.000 10,000 9.700 7,800 9.600 0.000 0.000 0.000 0.000 0
Taib Bank B.S.C. (Suspended) TAIB$ 0.000 0 0.000 0 2.740 0.000 0.000 0.000 0.000 0
United Gulf Holding Company B.S.C. UGH 0.000 0 1.000 2,764 1.020 0.000 0.000 0.000 0.000 0
United Gulf Investment Corporation B.S.C UGIC 0.000 0 0.099 64,462 0.100 0.000 0.000 0.000 0.000 0
Insurance
Arab Insurance Group ARIG$ 0.000 0 0.400 1,143 0.415 0.000 0.000 0.000 0.000 0
Bahrain & Kuwait Insurance Company BKIC 0.310 1,748 0.322 1,748 0.320 0.000 0.000 0.000 0.000 0
Bahrain National Holding Company BNH 0.324 5,000 0.360 15,278 0.360 0.000 0.000 0.000 0.000 0
Solidarity Bahrain B.S.C SOLID 0.000 0 0.208 4,334 0.220 0.000 0.000 0.000 0.000 0
Takaful International Company TAKAFUL 0.000 0 0.000 0 0.085 0.000 0.000 0.000 0.000 0
Services
Bahrain Car Parks Company B.S.C. CPARK 0.000 0 0.122 842 0.135 0.000 0.000 0.000 0.000 0
Bahrain Cinema Company B.S.C. CINECO 0.000 0 0.990 20,853 1.000 0.000 0.000 0.000 0.000 0
Bahrain Duty Free Complex DUTYF 0.710 12,500 0.735 30,000 0.710 0.000 0.000 0.000 0.000 0
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 1.260 2,786 1.400 882 1.400 0.000 0.000 0.000 0.000 0
Bahrain Telecommunication Company BATELCO 0.250 50,000 0.252 323,419 0.252 +0.002 0.250 0.252 0.250 224,562
BMMI B.S.C BMMI 0.730 5,000 0.740 10,000 0.735 +0.005 0.730 0.735 0.730 13,000
Nass Corporation BSC NASS 0.097 14,000 0.102 50,000 0.102 0.000 0.000 0.000 0.000 0
Seef Properties SEEF 0.218 81,000 0.220 40,000 0.220 -0.002 0.220 0.220 0.220 44,000
Trafco Group B.S.C TRAFCO 0.306 4,000 0.318 5,073 0.320 0.000 0.000 0.000 0.000 0
Zain Bahrain B.S.C ZAINBH 0.080 10,000 0.087 131,170 0.085 0.000 0.000 0.000 0.000 0
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.000 0 0.081 6,298 0.081 0.000 0.000 0.000 0.000 0
Banader Hotels Company BSC BANADER 0.044 29,662 0.046 1,639 0.051 0.000 0.000 0.000 0.000 0
Gulf Hotel Group B.S.C BHOTEL 0.410 3,000 0.440 6,727 0.440 0.000 0.000 0.000 0.000 0
National Hotels Company NHOTEL 0.000 0 0.238 21,515 0.280 0.000 0.000 0.000 0.000 0
Industrial
Aluminium Bahrain B.S.C ALBH 0.595 50,000 0.600 87,300 0.595 =0.000 0.595 0.595 0.595 131,500
Bahrain Flour Mills Company BFM 0.000 0 0.350 196 0.350 0.000 0.000 0.000 0.000 0
Delmon Poultry Company POLTRY 0.000 0 0.252 6,890 0.280 0.000 0.000 0.000 0.000 0
Closed Companies
SICO B.S.C. (c) SICO-C 0.000 0 0.000 0 0.155 0.000 0.000 0.000 0.000 0
United Paper Industries B.S.C.(c) UPI 0.294 100,000 0.000 0 0.326 0.000 0.000 0.000 0.000 0
Non Bahraini Companies
Bank Muscat BMUSC 0.000 0 0.000 0 0.915 0.000 0.000 0.000 0.000 0
All data prices are delayed by 15 mins.