Quotes

Quotes : Closed - Friday, 24 November, 2017
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
916,622 6,962,777 1276.58 7.52 0.59 % 9 6 0 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.645 40,000 0.660 50,000 0.660 +0.010 0.660 0.660 0.660 50,000
Al Salam Bank - Bahrain B.S.C. SALAM 0.095 500,000 0.096 29,000 0.095 -0.001 0.097 0.097 0.095 3,293,400
Bahrain Islamic Bank BISB 0.140 59,233 0.143 20,000 0.140 +0.002 0.138 0.140 0.138 60,767
BBK BBK 0.410 12,264 0.414 25,000 0.410 -0.004 0.410 0.410 0.410 12,736
Ithmaar Holding B.S.C. ITHMR$ 0.095 70,000 0.100 270,000 0.100 +0.005 0.100 0.100 0.100 140,000
Khaleeji Commercial Bank B.S.C KHCB 0.100 35,000 0.104 75,000 0.100 -0.005 0.101 0.101 0.100 87,939
National Bank of Bahrain NBB 0.605 5,499 0.625 22,520 0.625 0.000 0.000 0.000 0.000 0
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.350 80,000 0.360 20,000 0.350 0.000 0.000 0.000 0.000 0
Arab Banking Corporation ABC$ 0.290 200,000 0.295 150,000 0.295 +0.005 0.295 0.295 0.295 695,000
Bahrain Commercial Facilities Company BCFC 0.680 20,000 0.690 20,000 0.680 0.000 0.000 0.000 0.000 0
Bahrain Middle East Bank BMB 0.000 0 0.000 0 0.050 0.000 0.000 0.000 0.000 0
Esterad Investment Company B.S.C ESTERAD 0.105 47,820 0.000 0 0.114 0.000 0.000 0.000 0.000 0
GFH Financial Group B.S.C GFH$ 0.460 680,000 0.475 785,650 0.470 +0.005 0.470 0.475 0.470 1,344,350
Inovest B.S.C. INOVEST$ 0.320 5,000 0.340 16,624 0.320 0.000 0.000 0.000 0.000 0
Investcorp Bank B.S.C. INVCORP$ 8.250 20,000 9.050 1,000 8.250 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 0.760 30,000 0.000 0.000 0.000 0.000 0.000 0
United Gulf Investment Corporation B.S.C UGIC 0.000 0 0.100 550,841 0.100 0.000 0.000 0.000 0.000 0
Insurance
Al Ahlia Insurance Company AHLIA 0.000 0 0.200 19,674 0.218 0.000 0.000 0.000 0.000 0
Arab Insurance Group ARIG$ 0.470 20,000 0.500 50,000 0.500 0.000 0.000 0.000 0.000 0
Bahrain & Kuwait Insurance Company BKIC 0.000 0 0.000 0 0.490 0.000 0.000 0.000 0.000 0
Bahrain National Holding Company BNH 0.400 25,000 0.428 37,897 0.430 0.000 0.000 0.000 0.000 0
Takaful International Company TAKAFUL 0.000 0 0.000 0 0.100 0.000 0.000 0.000 0.000 0
Services
Bahrain Car Parks Company B.S.C. CPARK 0.000 0 0.140 4,991 0.142 0.000 0.000 0.000 0.000 0
Bahrain Cinema Company B.S.C. CINEMA 1.150 5,000 1.200 2,000 1.200 0.000 0.000 0.000 0.000 0
Bahrain Duty Free Complex DUTYF 0.770 46,000 0.780 75,000 0.770 +0.010 0.770 0.770 0.770 4,000
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 1.480 1,614 0.000 0 1.450 0.000 0.000 0.000 0.000 0
Bahrain Telecommunication Company BATELCO 0.202 58,000 0.204 340,539 0.202 +0.002 0.204 0.206 0.202 572,000
BMMI B.S.C BMMI 0.710 10,000 0.735 160,000 0.760 0.000 0.000 0.000 0.000 0
Nass Corporation BSC NASS 0.120 9,000 0.133 22,000 0.133 +0.003 0.120 0.133 0.120 241,585
Seef Properties SEEF 0.210 165,000 0.212 129,000 0.210 -0.002 0.210 0.210 0.210 440,593
Trafco Group B.S.C TRAFCO 0.286 10,000 0.294 1,840 0.286 0.000 0.000 0.000 0.000 0
Zain Bahrain B.S.C ZAINBH 0.090 32,606 0.098 5,000 0.090 -0.006 0.090 0.090 0.090 17,394
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.090 100,000 0.000 0 0.081 0.000 0.000 0.000 0.000 0
Banader Hotels Company BSC BANADER 0.000 0 0.051 393,640 0.056 0.000 0.000 0.000 0.000 0
Gulf Hotel Group B.S.C BHOTEL 0.464 26,496 0.498 11,987 0.498 +0.028 0.498 0.498 0.498 3,013
National Hotels Company NHOTEL 0.000 0 0.300 920 0.280 0.000 0.000 0.000 0.000 0
Industrial
Aluminium Bahrain B.S.C ALBH 0.610 50,000 0.620 30,000 0.615 0.000 0.000 0.000 0.000 0
Bahrain Flour Mills Company BFM 0.000 0 0.000 0 0.380 0.000 0.000 0.000 0.000 0
Delmon Poultry Company POLTRY 0.000 0 0.300 3,360 0.290 0.000 0.000 0.000 0.000 0
Closed Companies
Securities & Investment Company SICO-C 0.000 0 0.000 0 0.310 0.000 0.000 0.000 0.000 0
United Paper Industries B.S.C.(c) UPI 0.000 0 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.