Quotes

Quotes : Closed - Thursday, 26 April, 2018
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
595,322 2,907,292 1269.20 -13.24 -1.03 % 2 5 5 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.595 50,000 0.605 219,000 0.600 =0.000 0.605 0.605 0.600 1,549,385
Al Salam Bank - Bahrain B.S.C. SALAM 0.110 30,000 0.115 49,580 0.115 0.000 0.000 0.000 0.000 0
Bahrain Islamic Bank BISB 0.124 5,645 0.130 11,051 0.130 0.000 0.000 0.000 0.000 0
BBK BBK 0.436 30,000 0.444 40,000 0.446 -0.002 0.444 0.446 0.444 25,000
Ithmaar Holding B.S.C. ITHMR$ 0.100 1,399,000 0.105 20,000 0.105 0.000 0.000 0.000 0.000 30,000
Khaleeji Commercial Bank B.S.C KHCB 0.079 50,000 0.082 20,000 0.079 -0.007 0.083 0.083 0.079 483,069
National Bank of Bahrain NBB 0.595 20,000 0.610 31,800 0.600 =0.000 0.600 0.600 0.600 112,676
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.305 5,000 0.310 13,862 0.305 +0.005 0.305 0.305 0.305 18,000
Arab Banking Corporation ABC$ 0.305 100,000 0.310 625,000 0.310 =0.000 0.310 0.310 0.310 100,000
Bahrain Commercial Facilities Company BCFC 0.720 10,000 0.730 10,000 0.720 0.000 0.000 0.000 0.000 0
Bahrain Middle East Bank BMB 0.000 0 0.050 449,400 0.050 0.000 0.000 0.000 0.000 0
Esterad Investment Company B.S.C ESTERAD 0.110 875 0.000 0 0.112 0.000 0.000 0.000 0.000 3,061
GFH Financial Group B.S.C GFH$ 0.330 55,000 0.335 40,350 0.330 =0.000 0.330 0.330 0.330 276,285
INOVEST B.S.C. INOVEST$ 0.235 20,310 0.000 0 0.290 0.000 0.000 0.000 0.000 0
Investcorp Bank B.S.C. INVCORP$ 9.400 5,000 9.600 5,000 9.300 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 0.940 2,800 0.940 -0.190 0.680 0.940 0.680 18,500
United Gulf Investment Corporation B.S.C UGIC 0.000 0 0.099 1,800 0.100 0.000 0.000 0.000 0.000 0
Insurance
Arab Insurance Group ARIG$ 0.000 0 0.400 543 0.415 0.000 0.000 0.000 0.000 0
Bahrain & Kuwait Insurance Company BKIC 0.340 4,896 0.000 0 0.344 0.000 0.000 0.000 0.000 0
Bahrain National Holding Company BNH 0.000 0 0.404 30,000 0.402 0.000 0.000 0.000 0.000 0
Solidarity Bahrain B.S.C SOLID 0.000 0 0.214 21,099 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
Bahrain Car Parks Company B.S.C. CPARK 0.000 0 0.145 10,000 0.135 0.000 0.000 0.000 0.000 0
Bahrain Cinema Company B.S.C. CINECO 1.020 500 1.050 8,000 1.050 0.000 0.000 0.000 0.000 0
Bahrain Duty Free Complex DUTYF 0.000 0 0.740 23,844 0.740 0.000 0.000 0.000 0.000 0
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 1.450 881 1.500 1,043 1.380 0.000 0.000 0.000 0.000 0
Bahrain Telecommunication Company BATELCO 0.224 110,000 0.226 5,000 0.226 +0.004 0.224 0.226 0.224 178,366
BMMI B.S.C BMMI 0.705 5,000 0.715 30,000 0.710 0.000 0.000 0.000 0.000 0
Nass Corporation BSC NASS 0.103 69,000 0.106 19,000 0.107 0.000 0.000 0.000 0.000 8,000
Seef Properties SEEF 0.218 46,050 0.222 10,000 0.220 -0.004 0.220 0.220 0.220 80,000
Trafco Group B.S.C TRAFCO 0.310 20,000 0.320 25,250 0.334 0.000 0.000 0.000 0.000 0
Zain Bahrain B.S.C ZAINBH 0.082 30,000 0.095 5,000 0.090 0.000 0.000 0.000 0.000 0
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.089 50,000 0.000 0 0.081 0.000 0.000 0.000 0.000 0
Banader Hotels Company BSC BANADER 0.000 0 0.048 363,640 0.051 0.000 0.000 0.000 0.000 9,766
Gulf Hotel Group B.S.C BHOTEL 0.510 20,000 0.525 17,500 0.520 0.000 0.000 0.000 0.000 0
National Hotels Company NHOTEL 0.000 0 0.252 2,529 0.280 0.000 0.000 0.000 0.000 0
Industrial
Aluminium Bahrain B.S.C ALBH 0.615 46,382 0.625 13,618 0.615 0.000 0.000 0.000 0.000 0
Bahrain Flour Mills Company BFM 0.000 0 0.378 311 0.360 =0.000 0.360 0.360 0.360 8,084
Delmon Poultry Company POLTRY 0.000 0 0.290 2,559 0.280 -0.010 0.280 0.280 0.280 7,100
Closed Companies
SICO B.S.C. (c) 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 0.000 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.