Quotes

Quotes : Closed - Tuesday, 11 December, 2018
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
1,174,619 4,959,917 1317.89 0.08 0.01 % 6 5 3 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.665 1,909,000 0.675 475,000 0.670 -0.005 0.670 0.670 0.670 1,833,864
Al Salam Bank - Bahrain B.S.C. SALAM 0.083 80,496 0.084 100,000 0.083 +0.001 0.083 0.084 0.083 595,700
Bahrain Islamic Bank BISB 0.000 0 0.116 978 0.128 0.000 0.000 0.000 0.000 0
BBK BBK 0.434 201,850 0.438 12,880 0.440 0.000 0.000 0.000 0.000 0
Ithmaar Holding B.S.C. ITHMR$ 0.090 400,000 0.095 100,000 0.090 =0.000 0.090 0.090 0.090 100,000
Khaleeji Commercial Bank B.S.C KHCB 0.079 20,000 0.085 25,000 0.082 0.000 0.000 0.000 0.000 0
National Bank of Bahrain NBB 0.600 100,000 0.600 50,000 0.600 +0.005 0.600 0.600 0.600 423,269
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.290 2,362 0.295 20,000 0.290 +0.005 0.285 0.290 0.285 237,638
Arab Banking Corporation ABC$ 0.400 69,000 0.405 85,903 0.400 -0.005 0.405 0.405 0.400 245,097
Bahrain Commercial Facilities Company BCFC 0.755 10,000 0.770 8,000 0.770 =0.000 0.770 0.770 0.770 2,000
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 0.103 45,000 0.107 43,060 0.108 0.000 0.000 0.000 0.000 0
GFH Financial Group B.S.C GFH$ 0.300 82,517 0.305 20,000 0.305 +0.005 0.300 0.305 0.300 423,483
INOVEST B.S.C. INOVEST$ 0.000 0 0.260 127,988 0.285 0.000 0.000 0.000 0.000 0
Investcorp Bank B.S.C. INVCORP$ 9.500 1,000 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 1.200 1,875 1.230 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 0.375 2,285 0.415 0.000 0.000 0.000 0.000 0
Bahrain & Kuwait Insurance Company BKIC 0.300 5,000 0.310 38 0.320 0.000 0.000 0.000 0.000 0
Bahrain National Holding Company BNH 0.000 0 0.350 54,473 0.350 0.000 0.000 0.000 0.000 0
Solidarity Bahrain B.S.C SOLID 0.000 0 0.200 4,974 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
APM Terminals Bahrain B.S.C. (IPO Market) APMTB 0.760 5,346 0.765 4,700 0.000 0.000 0.000 0.000 0.000 220,708
Bahrain Car Parks Company B.S.C. CPARK 0.000 0 0.122 6,037 0.135 0.000 0.000 0.000 0.000 0
Bahrain Cinema Company B.S.C. CINECO 0.000 0 0.960 15,853 1.000 0.000 0.000 0.000 0.000 0
Bahrain Duty Free Complex DUTYF 0.730 13,000 0.735 10,000 0.735 0.000 0.000 0.000 0.000 0
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 0.000 0 1.360 882 1.400 0.000 0.000 0.000 0.000 0
Bahrain Telecommunication Company BATELCO 0.262 38,100 0.264 193,712 0.262 +0.002 0.260 0.262 0.260 267,983
BMMI B.S.C BMMI 0.735 50,000 0.740 25,000 0.740 0.000 0.000 0.000 0.000 0
Nass Corporation BSC NASS 0.094 20,000 0.102 200,000 0.102 0.000 0.000 0.000 0.000 0
Seef Properties SEEF 0.206 229,174 0.210 37,500 0.208 +0.002 0.208 0.208 0.208 675,000
Trafco Group B.S.C TRAFCO 0.000 0 0.310 40 0.320 0.000 0.000 0.000 0.000 0
Zain Bahrain B.S.C ZAINBH 0.000 0 0.081 1,000 0.083 0.000 0.000 0.000 0.000 0
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.000 0 0.081 1,548 0.081 0.000 0.000 0.000 0.000 0
Banader Hotels Company BSC BANADER 0.000 0 0.050 363,640 0.051 0.000 0.000 0.000 0.000 0
Gulf Hotels Group B.S.C GHG 0.402 3,000 0.430 3,027 0.428 -0.002 0.428 0.428 0.428 9,243
National Hotels Company NHOTEL 0.000 0 0.238 25,895 0.280 0.000 0.000 0.000 0.000 0
Industrial
Aluminium Bahrain B.S.C ALBH 0.590 18,333 0.595 75,000 0.590 =0.000 0.590 0.590 0.590 120,390
Bahrain Flour Mills Company BFM 0.000 0 0.350 5,207 0.350 0.000 0.000 0.000 0.000 0
Delmon Poultry Company POLTRY 0.000 0 0.278 31,500 0.252 -0.028 0.252 0.252 0.252 26,250
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.