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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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.