Quotes

Quotes : Closed - Sunday, 24 February, 2019
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
1,516,554 7,415,750 1404.84 -0.45 -0.03 % 3 6 5 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.825 11,442 0.830 459,226 0.825 -0.005 0.825 0.825 0.820 2,368,983
Al Salam Bank - Bahrain B.S.C. SALAM 0.090 174,689 0.092 419,377 0.092 =0.000 0.090 0.092 0.090 523,269
Bahrain Islamic Bank BISB 0.000 0 0.128 68,241 0.136 0.000 0.000 0.000 0.000 0
BBK BBK 0.498 160,000 0.505 43,058 0.505 =0.000 0.500 0.505 0.498 297,000
Ithmaar Holding B.S.C. ITHMR$ 0.075 620,000 0.080 550,000 0.075 -0.005 0.075 0.075 0.075 450,000
Khaleeji Commercial Bank B.S.C KHCB 0.070 10,000 0.074 100,000 0.070 -0.005 0.070 0.070 0.070 60,000
National Bank of Bahrain NBB 0.685 150,000 0.690 128,430 0.690 =0.000 0.690 0.690 0.690 15,520
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.335 30,000 0.340 21,270 0.340 +0.025 0.320 0.340 0.320 775,730
Arab Banking Corporation ABC$ 0.450 18,645 0.455 80,191 0.450 =0.000 0.450 0.450 0.450 121,355
Bahrain Commercial Facilities Company BCFC 0.815 10,000 0.820 10,000 0.800 0.000 0.000 0.000 0.000 0
Bahrain Middle East Bank (Suspended) BMB 0.000 0 0.000 0 0.043 0.000 0.000 0.000 0.000 0
Esterad Investment Company B.S.C ESTERAD 0.112 40,000 0.000 0 0.110 0.000 0.000 0.000 0.000 0
GFH Financial Group B.S.C GFH$ 0.255 1,224,000 0.260 110,023 0.255 =0.000 0.260 0.260 0.255 2,010,000
INOVEST B.S.C. INOVEST$ 0.260 50,000 0.270 50,000 0.265 0.000 0.000 0.000 0.000 0
Investcorp Bank B.S.C. INVCORP$ 9.400 4,368 0.000 0 9.700 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 1.200 2,395 1.240 0.000 0.000 0.000 0.000 0
United Gulf Investment Corporation B.S.C UGIC 0.000 0 0.099 430 0.100 0.000 0.000 0.000 0.000 0
Insurance
Arab Insurance Group ARIG$ 0.000 0 0.360 50,000 0.415 0.000 0.000 0.000 0.000 0
Bahrain & Kuwait Insurance Company BKIC 0.310 19,607 0.330 14,680 0.320 0.000 0.000 0.000 0.000 393
Bahrain National Holding Company BNH 0.000 0 0.340 247,121 0.360 0.000 0.000 0.000 0.000 0
Solidarity Bahrain B.S.C SOLID 0.000 0 0.187 1,502 0.220 0.000 0.000 0.000 0.000 0
Takaful International Company TAKAFUL 0.000 0 0.000 0 0.090 0.000 0.000 0.000 0.000 0
Services
APM Terminals Bahrain B.S.C. (IPO Market) APMTB 0.000 0 0.000 0 0.000 0.000 0.000 0.000 0.000 60,326
Bahrain Car Parks Company B.S.C. CPARK 0.000 0 0.122 17,107 0.135 0.000 0.000 0.000 0.000 0
Bahrain Cinema Company B.S.C. CINECO 0.000 0 0.905 25,000 0.975 0.000 0.000 0.000 0.000 0
Bahrain Duty Free Complex DUTYF 0.750 20,000 0.780 10,000 0.780 0.000 0.000 0.000 0.000 0
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 0.000 0 1.340 2,045 1.400 0.000 0.000 0.000 0.000 0
Bahrain Telecommunication Company BATELCO 0.308 188,200 0.310 177,000 0.310 +0.002 0.308 0.310 0.308 398,000
BMMI B.S.C BMMI 0.760 50,000 0.770 40,000 0.765 0.000 0.000 0.000 0.000 0
Nass Corporation BSC NASS 0.095 23,000 0.100 100,000 0.101 0.000 0.000 0.000 0.000 0
Seef Properties SEEF 0.220 59,000 0.226 42,024 0.224 -0.002 0.224 0.224 0.224 226,000
Trafco Group B.S.C TRAFCO 0.316 20,000 0.000 0 0.316 0.000 0.000 0.000 0.000 0
Zain Bahrain B.S.C ZAINBH 0.087 25,000 0.091 30,000 0.093 0.000 0.000 0.000 0.000 0
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.075 10,000 0.085 36,364 0.081 0.000 0.000 0.000 0.000 0
Banader Hotels Company BSC BANADER 0.000 0 0.041 363,640 0.051 0.000 0.000 0.000 0.000 0
Gulf Hotels Group B.S.C GHG 0.000 0 0.460 23,046 0.440 -0.010 0.440 0.440 0.440 50,000
National Hotels Company NHOTEL 0.000 0 0.224 5,000 0.280 0.000 0.000 0.000 0.000 0
Industrial
Aluminium Bahrain B.S.C ALBH 0.410 100,000 0.414 40,000 0.412 +0.008 0.406 0.412 0.406 119,500
Bahrain Flour Mills Company BFM 0.000 0 0.316 2,000 0.350 0.000 0.000 0.000 0.000 0
Delmon Poultry Company POLTRY 0.000 0 0.000 0 0.252 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 0.300 919 0.000 0 0.300 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.