Quotes

Quotes : Closed - Saturday, 25 March, 2017
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
983,672 3,205,988 1375.55 8.52 0.62 % 6 0 8 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 0.102 35,000 0.105 80,000 0.105 +0.002 0.105 0.105 0.105 20,000
Al-Ahli United Bank AUB$ 0.815 85,000 0.820 612,600 0.815 +0.015 0.810 0.815 0.810 783,655
Bahrain Islamic Bank BISB 0.131 53,070 0.135 33,238 0.135 0.000 0.000 0.000 0.000 0
BBK BBK 0.396 491,776 0.398 500,000 0.396 =0.000 0.398 0.398 0.396 570,624
Ithmaar Holding B.S.C. ITHMR$ 0.160 108,980 0.170 41,020 0.170 0.000 0.000 0.000 0.000 20,000
Khaleeji Commercial Bank B.S.C KHCB 0.118 149,000 0.120 154,000 0.119 +0.002 0.117 0.120 0.117 340,000
National Bank of Bahrain NBB 0.640 50,000 0.660 4,000 0.700 0.000 0.000 0.000 0.000 0
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.445 109,500 0.450 20,000 0.445 =0.000 0.445 0.445 0.445 60,500
Arab Banking Corporation ABC$ 0.360 20,000 0.365 102,000 0.365 0.000 0.000 0.000 0.000 0
Bahrain Commercial Facilities Company BCFC 0.720 30,000 0.730 37,300 0.730 +0.010 0.730 0.730 0.730 12,000
Bahrain Middle East Bank - Suspended 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 0.140 5,000 0.140 0.000 0.000 0.000 0.000 0
GFH Financial Group B.S.C GFH$ 0.715 10,022 0.740 33,000 0.725 0.000 0.000 0.000 0.000 0
Inovest B.S.C. INOVEST$ 0.310 20,000 0.275 24,000 0.275 =0.000 0.275 0.275 0.275 24,000
Investcorp Bank INVCORP$ 8.500 10,500 8.600 7,900 8.600 =0.000 8.600 8.600 8.600 2,100
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 0.384 5,000 0.386 10,000 0.384 =0.000 0.384 0.384 0.360 120,000
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 (Suspended) AHLIA 0.000 0 0.248 10,373 0.256 0.000 0.000 0.000 0.000 0
Arab Insurance Group ARIG$ 0.400 50,000 0.000 0 0.440 0.000 0.000 0.000 0.000 0
Bahrain & Kuwait Insurance Company BKIC 0.000 0 0.605 4,615 0.550 0.000 0.000 0.000 0.000 0
Bahrain National Holding Company BNH 0.000 0 0.388 6,157 0.420 0.000 0.000 0.000 0.000 0
Takaful International Company TAKAFUL 0.000 0 0.099 22,048 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 1.250 5,000 1.350 89,354 1.350 0.000 0.000 0.000 0.000 0
Bahrain Duty Free Complex DUTYF 0.820 515,000 0.840 50,000 0.840 =0.000 0.840 0.845 0.840 205,000
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 0.274 30,915 0.276 27,068 0.276 +0.002 0.276 0.276 0.276 30,000
BMMI B.S.C BMMI 0.775 38,000 0.800 10,000 0.780 =0.000 0.780 0.780 0.780 5,000
Nass Corporation BSC NASS 0.126 124,015 0.127 12,500 0.126 +0.002 0.124 0.126 0.124 637,109
Seef Properties SEEF 0.210 50,000 0.218 50,000 0.210 0.000 0.000 0.000 0.000 0
Trafco Group B.S.C TRAFCO 0.220 118 0.250 20,000 0.232 0.000 0.000 0.000 0.000 0
Zain Bahrain B.S.C ZAINBH 0.085 20,000 0.100 10,526 0.094 0.000 0.000 0.000 0.000 0
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.000 0 0.092 50,000 0.084 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 0.000 0 0.570 5,000 0.585 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 0.360 146,119 0.362 100,000 0.362 =0.000 0.360 0.362 0.360 376,000
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 2,100 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.