All data prices are delayed by 15 mins

Quotes

Quotes : Closed - Friday, 20 September, 2019
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
912,706.04 4,245,750.00 1490.39 1.02 0.07 % 8 2 3 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Order Book Time & Sale
Ahli United Bank AUB$ 0.830 60,000.00 0.834 60,000.00 0.833 -0.002 0.830 0.836 0.820 1,166,891.00
Order Book Time & Sale
Al Salam Bank - Bahrain B.S.C. SALAM 0.089 362,923.00 0.090 100,000.00 0.091 +0.001 0.090 0.091 0.090 292,650.00
Order Book Time & Sale
Bahrain Islamic Bank BISB 0.117 140,000.00 0.122 150,000.00 0.122 0.000 0.000 0.000 0.000 10,000.00
Order Book Time & Sale
BBK BBK 0.544 20,000.00 0.546 10,000.00 0.544 +0.002 0.542 0.544 0.542 20,000.00
Order Book Time & Sale
Ithmaar Holding B.S.C. ITHMR$ 0.065 197,910.00 0.070 200,000.00 0.066 =0.000 0.066 0.066 0.066 149,750.00
Order Book Time & Sale
Khaleeji Commercial Bank B.S.C KHCB 0.046 50,000.00 0.049 40,000.00 0.048 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
National Bank of Bahrain NBB 0.696 195,000.00 0.697 45,000.00 0.696 +0.001 0.696 0.696 0.696 62,800.00
Investment
Order Book Time & Sale
Al Baraka Banking Group B.S.C BARKA$ 0.285 31,000.00 0.290 15,000.00 0.290 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
Arab Banking Corporation ABC$ 0.463 185,000.00 0.464 150,000.00 0.463 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
Bahrain Commercial Facilities Company BCFC 0.000 0.00 0.826 5,000.00 0.826 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
Bahrain Middle East Bank (Suspended) BMB 0.000 0.00 0.000 0.00 0.043 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
Esterad Investment Company B.S.C ESTERAD 0.160 24,192.00 0.170 23,553.00 0.160 0.000 0.000 0.000 0.000 4,230.00
Order Book Time & Sale
GFH Financial Group B.S.C GFH$ 0.245 122,000.00 0.246 1,085,000.00 0.246 =0.000 0.245 0.250 0.245 1,863,000.00
Order Book Time & Sale
INOVEST B.S.C. INOVEST$ 0.000 0.00 0.250 18,775.00 0.235 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
Investcorp Bank B.S.C. INVCORP$ 11.050 92,256.00 12.000 1,000.00 11.050 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
Taib Bank B.S.C. (Suspended) TAIB$ 0.000 0.00 0.000 0.00 2.740 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
United Gulf Holding Company B.S.C. UGH 0.000 0.00 1.116 29,331.00 1.240 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
United Gulf Investment Corporation B.S.C UGIC 0.000 0.00 0.090 3,412.00 0.100 0.000 0.000 0.000 0.000 0.00
Insurance
Order Book Time & Sale
Arab Insurance Group (Suspended) ARIG$ 0.000 0.00 0.000 0.00 0.285 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
Bahrain & Kuwait Insurance Company BKIC 0.000 0.00 0.338 5,690.00 0.320 +0.010 0.320 0.320 0.320 5,690.00
Order Book Time & Sale
Bahrain National Holding Company BNH 0.255 30,000.00 0.260 1,170.00 0.258 +0.002 0.258 0.258 0.258 10,000.00
Order Book Time & Sale
Solidarity Bahrain B.S.C SOLID 0.000 0.00 0.198 989.00 0.220 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
Takaful International Company TAKAFUL 0.000 0.00 0.099 19,688.00 0.090 0.000 0.000 0.000 0.000 0.00
Services
Order Book Time & Sale
APM Terminals Bahrain B.S.C. APMTB 0.991 10,000.00 0.995 38,400.00 0.992 +0.002 0.991 0.992 0.991 50,268.00
Order Book Time & Sale
Bahrain Car Parks Company B.S.C. CPARK 0.112 10,000.00 0.000 0.00 0.122 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
Bahrain Cinema Company B.S.C. CINECO 0.675 11,000.00 0.750 15,870.00 0.750 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
Bahrain Duty Free Shop Complex B.S.C. DUTYF 0.776 15,000.00 0.780 30,000.00 0.780 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 0.000 0.00 0.000 0.00 1.170 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
Bahrain Telecommunication Company BATELCO 0.385 75,000.00 0.386 204,400.00 0.386 +0.001 0.385 0.386 0.385 335,600.00
Order Book Time & Sale
BMMI B.S.C BMMI 0.790 100,000.00 0.800 100,000.00 0.795 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
Nass Corporation BSC NASS 0.093 50,000.00 0.098 1,100.00 0.098 +0.001 0.098 0.098 0.098 23,113.00
Order Book Time & Sale
Seef Properties SEEF 0.199 20,000.00 0.202 60,000.00 0.200 0.000 0.000 0.000 0.000 5,000.00
Order Book Time & Sale
Trafco Group B.S.C TRAFCO 0.291 6,000.00 0.316 45,681.00 0.314 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
Zain Bahrain B.S.C ZAINBH 0.104 30,000.00 0.105 10,000.00 0.105 -0.001 0.105 0.105 0.105 20,000.00
Hotels & Tourism
Order Book Time & Sale
Bahrain Family Leisure FAMILY 0.073 1,414.00 0.076 44,444.00 0.081 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
Banader Hotels Company BSC BANADER 0.037 28,586.00 0.040 15,324.00 0.037 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
Gulf Hotels Group B.S.C GHG 0.400 57,875.00 0.405 60,700.00 0.402 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
National Hotels Company NHOTEL 0.000 0.00 0.205 32,579.00 0.256 0.000 0.000 0.000 0.000 0.00
Industrial
Order Book Time & Sale
Aluminium Bahrain B.S.C ALBH 0.438 48,823.00 0.439 115,000.00 0.438 =0.000 0.438 0.438 0.438 226,758.00
Order Book Time & Sale
Bahrain Flour Mills Company BFM 0.300 5,000.00 0.000 0.00 0.320 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
Delmon Poultry Company POLTRY 0.000 0.00 0.000 0.00 0.245 0.000 0.000 0.000 0.000 0.00
Closed Companies
Order Book Time & Sale
SICO B.S.C. (c) SICO-C 0.000 0.00 0.000 0.00 0.155 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
United Paper Industries B.S.C.(c) UPI 0.000 0.00 0.300 150,000.00 0.300 0.000 0.000 0.000 0.000 0.00
Non Bahraini Companies
Order Book Time & Sale
Bank Muscat BMUSC 0.000 0.00 0.000 0.00 0.915 0.000 0.000 0.000 0.000 0.00
All data prices are delayed by 15 mins.
1 - 44 Of 44 | Display
Page Of 1