Quotes

Quotes : Closed - Monday, 27 February, 2017
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
589,742 2,381,767 1350.14 0.83 0.06 % 5 3 4 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Al Salam Bank - Bahrain B.S.C. SALAM 0.114 20,000 0.117 50,000 0.116 0.000 0.000 0.000 0.000 0
Al-Ahli United Bank AUB$ 0.790 380,000 0.795 197,144 0.795 =0.000 0.800 0.800 0.795 319,000
Bahrain Islamic Bank BISB 0.131 5,865 0.135 124,000 0.135 =0.000 0.135 0.135 0.135 50,000
BBK BBK 0.382 119,000 0.390 10,000 0.382 =0.000 0.382 0.382 0.382 201,000
Ithmaar Holding B.S.C. ITHMR$ 0.195 600,000 0.200 307,410 0.195 -0.005 0.195 0.195 0.195 500,000
Khaleeji Commercial Bank B.S.C KHCB 0.097 20,000 0.105 100,000 0.105 0.000 0.000 0.000 0.000 0
National Bank of Bahrain NBB 0.730 3,200 0.760 39,685 0.760 =0.000 0.760 0.760 0.760 10,315
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.000 0 0.500 35,000 0.500 +0.005 0.490 0.500 0.490 56,952
Arab Banking Corporation ABC$ 0.340 15,000 0.365 273,630 0.365 0.000 0.000 0.000 0.000 0
Bahrain Commercial Facilities Company BCFC 0.680 50,000 0.710 50,000 0.720 0.000 0.000 0.000 0.000 0
Bahrain Middle East Bank BMB 0.000 0 0.000 0 0.027 0.000 0.000 0.000 0.000 0
Esterad Investment Company B.S.C ESTERAD 0.000 0 0.145 5,000 0.149 0.000 0.000 0.000 0.000 0
GFH Financial Group B.S.C GFH$ 0.770 25,000 0.775 23,000 0.775 -0.005 0.780 0.780 0.775 168,000
Inovest B.S.C. INOVEST$ 0.000 0 0.000 0 0.275 0.000 0.000 0.000 0.000 0
Investcorp Bank INVCORP$ 8.500 5,000 8.600 5,000 8.500 0.000 0.000 0.000 0.000 0
Taib Bank (Suspended) TAIB$ 0.000 0 0.000 0 2.740 0.000 0.000 0.000 0.000 0
United Gulf Bank UGB 0.000 0 0.362 33,013 0.362 0.000 0.000 0.000 0.000 0
United Gulf Investment Corporation B.S.C UGIC 0.000 0 0.100 551,841 0.100 0.000 0.000 0.000 0.000 0
Insurance
Al Ahlia Insurance Company AHLIA 0.000 0 0.248 10,373 0.256 0.000 0.000 0.000 0.000 0
Arab Insurance Group ARIG$ 0.425 94,500 0.000 0 0.370 0.000 0.000 0.000 0.000 0
Bahrain & Kuwait Insurance Company BKIC 0.000 0 0.540 188 0.600 0.000 0.000 0.000 0.000 0
Bahrain National Holding Company BNH 0.000 0 0.420 20,000 0.420 0.000 0.000 0.000 0.000 0
Takaful International Company TAKAFUL 0.000 0 0.100 19,637 0.100 0.000 0.000 0.000 0.000 0
Services
Bahrain Car Parks Company CPARK 0.000 0 0.000 0 0.149 0.000 0.000 0.000 0.000 0
Bahrain Cinema Company CINEMA 1.300 5,000 1.430 5,000 1.300 0.000 0.000 0.000 0.000 0
Bahrain Duty Free Complex DUTYF 0.830 13,500 0.870 20,000 0.850 0.000 0.000 0.000 0.000 0
Bahrain Ship Repairing & Engineering Company BASREC 0.000 0 1.600 328 1.600 0.000 0.000 0.000 0.000 0
Bahrain Telecommunication Company BATELCO 0.280 75,000 0.282 40,000 0.280 -0.002 0.282 0.282 0.280 30,000
BMMI B.S.C BMMI 0.815 35,000 0.820 40,000 0.820 +0.005 0.815 0.820 0.815 50,000
Nass Corporation BSC NASS 0.145 37,800 0.146 212,000 0.146 +0.002 0.146 0.146 0.146 180,000
Seef Properties SEEF 0.222 10,000 0.240 15,000 0.250 +0.020 0.250 0.250 0.250 15,000
Trafco Group B.S.C TRAFCO 0.000 0 0.000 0 0.232 0.000 0.000 0.000 0.000 0
Zain Bahrain B.S.C ZAINBH 0.090 20,000 0.100 10,526 0.095 0.000 0.000 0.000 0.000 0
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.000 0 0.090 8,750 0.083 0.000 0.000 0.000 0.000 0
Bahrain Tourism Company (Suspended) BTC 0.000 0 0.000 0 0.228 0.000 0.000 0.000 0.000 0
Banader Hotels Company BSC BANADER 0.000 0 0.063 2,000 0.070 0.000 0.000 0.000 0.000 0
Gulf Hotel Group B.S.C BHOTEL 0.595 44,160 0.615 44,160 0.615 0.000 0.000 0.000 0.000 0
National Hotels Company NHOTEL 0.000 0 0.280 5,325 0.280 0.000 0.000 0.000 0.000 0
Industrial
Aluminum Bahrain B.S.C ALBH 0.284 50,000 0.286 40,000 0.284 +0.004 0.282 0.284 0.282 801,500
Bahrain Flour Mills Company BFM 0.000 0 0.000 0 0.386 0.000 0.000 0.000 0.000 0
Delmon Poultry Company POLTRY 0.000 0 0.000 0 0.320 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 0.330 10,000 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.