Quotes

Quotes : Closed - Sunday, 23 July, 2017
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
586,478 2,251,238 1323.06 2.66 0.20 % 4 2 4 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.695 104,784 0.700 478,870 0.695 +0.005 0.695 0.700 0.695 886,071
Al Salam Bank - Bahrain B.S.C. SALAM 0.097 128,914 0.099 10,000 0.098 +0.003 0.098 0.099 0.096 510,086
Bahrain Islamic Bank BISB 0.140 100,000 0.141 79,565 0.140 0.000 0.000 0.000 0.000 0
BBK BBK 0.392 30,000 0.394 27,849 0.392 =0.000 0.390 0.392 0.390 46,953
Ithmaar Holding B.S.C. ITHMR$ 0.140 750,000 0.145 1,549,000 0.140 0.000 0.000 0.000 0.000 0
Khaleeji Commercial Bank B.S.C KHCB 0.106 20,000 0.108 130,000 0.106 -0.003 0.106 0.106 0.106 300,000
National Bank of Bahrain NBB 0.650 16,077 0.660 29,100 0.660 =0.000 0.660 0.660 0.660 7,000
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.415 10,000 0.425 50,000 0.420 =0.000 0.420 0.420 0.420 40,000
Arab Banking Corporation ABC$ 0.290 160,000 0.300 100,000 0.300 0.000 0.000 0.000 0.000 0
Bahrain Commercial Facilities Company BCFC 0.725 10,000 0.735 10,000 0.725 0.000 0.000 0.000 0.000 2,000
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 0.112 83,754 0.000 0 0.105 0.000 0.000 0.000 0.000 0
GFH Financial Group B.S.C GFH$ 0.580 50,000 0.590 50,000 0.580 +0.005 0.580 0.580 0.580 10,000
Inovest B.S.C. INOVEST$ 0.000 0 0.450 36,795 0.440 0.000 0.000 0.000 0.000 30,000
Investcorp Bank INVCORP$ 8.600 2,000 8.850 500 8.600 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 0.362 5,000 0.380 44,159 0.390 0.000 0.000 0.000 0.000 0
United Gulf Investment Corporation B.S.C UGIC 0.000 0 0.100 12,799 0.100 0.000 0.000 0.000 0.000 0
Insurance
Al Ahlia Insurance Company AHLIA 0.000 0 0.232 11,088 0.256 0.000 0.000 0.000 0.000 0
Arab Insurance Group ARIG$ 0.460 35,000 0.470 100,000 0.470 0.000 0.000 0.000 0.000 0
Bahrain & Kuwait Insurance Company BKIC 0.000 0 0.000 0 0.540 0.000 0.000 0.000 0.000 0
Bahrain National Holding Company BNH 0.000 0 0.446 7,000 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 CPARK 0.140 3,108 0.155 9,282 0.141 0.000 0.000 0.000 0.000 0
Bahrain Cinema Company CINEMA 1.300 15,000 1.350 25,000 1.350 0.000 0.000 0.000 0.000 0
Bahrain Duty Free Complex DUTYF 0.760 10,000 0.770 3,500 0.760 +0.005 0.760 0.760 0.760 61,928
Bahrain Ship Repairing & Engineering Company BASREC 0.000 0 1.500 450 1.600 0.000 0.000 0.000 0.000 0
Bahrain Telecommunication Company BATELCO 0.218 10,000 0.228 9,238 0.230 0.000 0.000 0.000 0.000 0
BMMI B.S.C BMMI 0.790 20,000 0.795 20,000 0.795 =0.000 0.795 0.795 0.795 30,000
Nass Corporation BSC NASS 0.124 22,800 0.128 149,000 0.128 0.000 0.000 0.000 0.000 2,200
Seef Properties SEEF 0.250 164,908 0.252 34,000 0.252 0.000 0.000 0.000 0.000 5,000
Trafco Group B.S.C TRAFCO 0.266 150,000 0.270 104,979 0.266 0.000 0.000 0.000 0.000 0
Zain Bahrain B.S.C ZAINBH 0.087 8,095 0.100 3,000 0.096 0.000 0.000 0.000 0.000 0
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.073 100,000 0.089 50,000 0.081 0.000 0.000 0.000 0.000 0
Banader Hotels Company BSC BANADER 0.000 0 0.064 1,000,000 0.059 0.000 0.000 0.000 0.000 0
Gulf Hotel Group B.S.C BHOTEL 0.000 0 0.510 413 0.520 0.000 0.000 0.000 0.000 0
National Hotels Company NHOTEL 0.000 0 0.252 1,949 0.280 0.000 0.000 0.000 0.000 0
Industrial
Aluminum Bahrain B.S.C ALBH 0.505 5,000 0.510 95,000 0.505 -0.005 0.510 0.510 0.505 320,000
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 0.300 5,775 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.