Quotes

Quotes : Closed - Friday, 17 August, 2018
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
543,570 2,555,946 1347.47 4.17 0.31 % 4 1 6 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.665 2,000,000 0.670 300,000 0.665 +0.005 0.665 0.670 0.665 950,000
Al Salam Bank - Bahrain B.S.C. SALAM 0.097 35,000 0.100 223,636 0.101 =0.000 0.101 0.101 0.101 36,364
Bahrain Islamic Bank BISB 0.126 32,480 0.134 60,000 0.140 0.000 0.000 0.000 0.000 0
BBK BBK 0.438 50,000 0.440 129,932 0.440 =0.000 0.436 0.440 0.436 19,244
Ithmaar Holding B.S.C. ITHMR$ 0.105 279,440 0.110 224,240 0.105 0.000 0.000 0.000 0.000 10,560
Khaleeji Commercial Bank B.S.C KHCB 0.083 20,000 0.089 50,000 0.091 0.000 0.000 0.000 0.000 0
National Bank of Bahrain NBB 0.605 2,050 0.610 100,000 0.610 +0.005 0.610 0.610 0.610 10,000
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.290 15,000 0.295 20,000 0.295 0.000 0.000 0.000 0.000 10,000
Arab Banking Corporation ABC$ 0.380 45,000 0.385 55,000 0.380 =0.000 0.380 0.380 0.380 415,000
Bahrain Commercial Facilities Company BCFC 0.680 5,000 0.745 31,317 0.755 +0.015 0.755 0.755 0.755 25,000
Bahrain Middle East Bank BMB 0.039 100,000 0.043 449,400 0.043 0.000 0.000 0.000 0.000 0
Esterad Investment Company B.S.C ESTERAD 0.099 20,000 0.104 14,677 0.102 0.000 0.000 0.000 0.000 5,323
GFH Financial Group B.S.C GFH$ 0.375 116,655 0.380 50,000 0.375 =0.000 0.375 0.375 0.375 793,345
INOVEST B.S.C. INOVEST$ 0.260 5,000 0.285 50,000 0.285 =0.000 0.285 0.285 0.285 50,000
Investcorp Bank B.S.C. INVCORP$ 8.950 29,000 9.600 2,000 9.400 -0.200 9.300 9.400 9.300 2,000
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 1.230 2,000 1.120 0.000 0.000 0.000 0.000 0
United Gulf Investment Corporation B.S.C UGIC 0.000 0 0.099 65,832 0.100 0.000 0.000 0.000 0.000 0
Insurance
Arab Insurance Group ARIG$ 0.000 0 0.000 0 0.415 0.000 0.000 0.000 0.000 0
Bahrain & Kuwait Insurance Company BKIC 0.000 0 0.320 5,962 0.330 0.000 0.000 0.000 0.000 0
Bahrain National Holding Company BNH 0.000 0 0.400 7,651 0.394 0.000 0.000 0.000 0.000 3,911
Solidarity Bahrain B.S.C SOLID 0.000 0 0.210 5,484 0.220 0.000 0.000 0.000 0.000 0
Takaful International Company TAKAFUL 0.000 0 0.085 166,491 0.085 0.000 0.000 0.000 0.000 0
Services
Bahrain Car Parks Company B.S.C. CPARK 0.000 0 0.127 6,037 0.135 0.000 0.000 0.000 0.000 0
Bahrain Cinema Company B.S.C. CINECO 0.000 0 0.990 41,086 1.030 0.000 0.000 0.000 0.000 0
Bahrain Duty Free Complex DUTYF 0.710 7,500 0.750 30,000 0.730 0.000 0.000 0.000 0.000 0
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 0.000 0 1.420 5,115 1.400 0.000 0.000 0.000 0.000 0
Bahrain Telecommunication Company BATELCO 0.250 162,000 0.254 165,650 0.252 =0.000 0.254 0.254 0.252 139,350
BMMI B.S.C BMMI 0.000 0 0.710 100,000 0.710 0.000 0.000 0.000 0.000 0
Nass Corporation BSC NASS 0.097 50,000 0.099 100,000 0.099 0.000 0.000 0.000 0.000 10,000
Seef Properties SEEF 0.224 21,250 0.226 30,000 0.226 0.000 0.000 0.000 0.000 8,750
Trafco Group B.S.C TRAFCO 0.290 322 0.328 75,711 0.320 0.000 0.000 0.000 0.000 322
Zain Bahrain B.S.C ZAINBH 0.088 10,000 0.090 500,000 0.093 0.000 0.000 0.000 0.000 0
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.000 0 0.000 0 0.081 0.000 0.000 0.000 0.000 0
Banader Hotels Company BSC BANADER 0.000 0 0.046 363,640 0.051 0.000 0.000 0.000 0.000 0
Gulf Hotel Group B.S.C BHOTEL 0.470 10,000 0.510 5,000 0.515 0.000 0.000 0.000 0.000 0
National Hotels Company NHOTEL 0.000 0 0.252 4,933 0.280 0.000 0.000 0.000 0.000 0
Industrial
Aluminium Bahrain B.S.C ALBH 0.630 145,223 0.635 170,435 0.635 +0.005 0.630 0.635 0.630 66,777
Bahrain Flour Mills Company BFM 0.000 0 0.000 0 0.350 0.000 0.000 0.000 0.000 0
Delmon Poultry Company POLTRY 0.000 0 0.278 32,025 0.280 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 0.000 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.