Quotes

Quotes : Closed - Wednesday, 27 May, 2020
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
575,238.68 3,005,019.00 1269.51 -0.88 -0.07 % 7 1 3 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.585 30,000.00 0.590 252,175.00 0.590 -0.005 0.590 0.590 0.590 801,600.00
Al Salam Bank - Bahrain B.S.C. SALAM 0.063 200,000.00 0.064 123,859.00 0.064 +0.001 0.064 0.064 0.064 126,141.00
Bahrain Islamic Bank BISB 0.099 20,000.00 0.117 72,031.00 0.110 0.000 0.000 0.000 0.000 0.00
BBK BBK 0.500 1,469.00 0.505 105,000.00 0.505 +0.002 0.505 0.505 0.505 151,177.00
Ithmaar Holding B.S.C. ITHMR$ 0.043 30,000.00 0.051 100,000.00 0.047 0.000 0.000 0.000 0.000 0.00
Khaleeji Commercial Bank B.S.C KHCB 0.036 50,000.00 0.039 98,684.00 0.038 0.000 0.000 0.000 0.000 1,316.00
National Bank of Bahrain NBB 0.590 1,190.00 0.610 11,048.00 0.610 +0.001 0.610 0.610 0.610 45,491.00
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.258 12,060.00 0.260 133,120.00 0.260 0.000 0.000 0.000 0.000 0.00
Arab Banking Corporation ABC$ 0.298 15,000.00 0.300 20,000.00 0.300 =0.000 0.300 0.300 0.300 100,000.00
Bahrain Commercial Facilities Company BCFC 0.000 0.00 0.699 9,269.00 0.700 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 0.000 0.00 0.000 0.00 0.135 0.000 0.000 0.000 0.000 0.00
GFH Financial Group B.S.C GFH$ 0.145 187,000.00 0.147 200,000.00 0.146 +0.002 0.145 0.146 0.145 1,400,000.00
INOVEST B.S.C. INOVEST$ 0.000 0.00 0.202 6,386.00 0.224 0.000 0.000 0.000 0.000 0.00
Investcorp Holdings B.S.C. INVCORP$ 0.000 0.00 11.600 250.00 11.200 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 0.992 32,834.00 1.240 0.000 0.000 0.000 0.000 0.00
United Gulf Investment Corporation B.S.C UGIC 0.000 0.00 0.000 0.00 0.100 0.000 0.000 0.000 0.000 0.00
Insurance
Arab Insurance Group ARIG$ 0.280 117,521.00 0.320 29,957.00 0.310 0.000 0.000 0.000 0.000 0.00
Bahrain & Kuwait Insurance Company BKIC 0.285 200,000.00 0.307 3,324.00 0.306 0.000 0.000 0.000 0.000 0.00
Bahrain National Holding Company BNH 0.000 0.00 0.000 0.00 0.340 0.000 0.000 0.000 0.000 0.00
Solidarity Bahrain B.S.C SOLID 0.000 0.00 0.000 0.00 0.225 0.000 0.000 0.000 0.000 0.00
Takaful International Company TAKAFUL 0.000 0.00 0.085 11,313.00 0.090 0.000 0.000 0.000 0.000 0.00
Services
APM Terminals Bahrain B.S.C. APMTB 0.980 20,000.00 0.985 50,000.00 0.985 +0.015 0.985 0.985 0.985 140,000.00
Bahrain Car Parks Company B.S.C. CPARK 0.120 50,000.00 0.126 3,075.00 0.120 0.000 0.000 0.000 0.000 0.00
Bahrain Cinema Company B.S.C. CINECO 0.000 0.00 0.580 2,375.00 0.612 0.000 0.000 0.000 0.000 0.00
Bahrain Duty Free Shop Complex B.S.C. DUTYF 0.525 40,000.00 0.530 50,000.00 0.525 +0.001 0.524 0.525 0.524 19,626.00
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 0.000 0.00 1.000 17,305.00 1.000 0.000 0.000 0.000 0.000 0.00
Bahrain Telecommunication Company BATELCO 0.380 67,498.00 0.381 7,400.00 0.381 +0.001 0.380 0.381 0.380 53,537.00
BMMI B.S.C BMMI 0.000 0.00 0.750 30,000.00 0.780 0.000 0.000 0.000 0.000 0.00
Nass Corporation BSC NASS 0.000 0.00 0.080 10,000.00 0.085 0.000 0.000 0.000 0.000 0.00
Seef Properties SEEF 0.165 56,650.00 0.170 18,931.00 0.172 0.000 0.000 0.000 0.000 5,350.00
Trafco Group B.S.C TRAFCO 0.000 0.00 0.299 14,166.00 0.295 0.000 0.000 0.000 0.000 0.00
Zain Bahrain B.S.C ZAINBH 0.098 30,000.00 0.100 65,169.00 0.100 =0.000 0.100 0.100 0.100 112,217.00
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.000 0.00 0.073 20,000.00 0.081 0.000 0.000 0.000 0.000 0.00
Banader Hotels Company BSC BANADER 0.000 0.00 0.174 2,337.00 0.175 0.000 0.000 0.000 0.000 0.00
Gulf Hotels Group B.S.C GHG 0.000 0.00 0.420 23,105.00 0.425 0.000 0.000 0.000 0.000 0.00
National Hotels Company NHOTEL 0.000 0.00 0.126 542.00 0.139 0.000 0.000 0.000 0.000 0.00
Industrial
Aluminium Bahrain B.S.C ALBH 0.328 21,568.00 0.330 38,940.00 0.328 =0.000 0.330 0.330 0.328 48,564.00
Bahrain Flour Mills Company BFM 0.000 0.00 0.327 46,200.00 0.326 0.000 0.000 0.000 0.000 0.00
Delmon Poultry Company POLTRY 0.000 0.00 0.000 0.00 0.240 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 0.000 0.00 0.310 0.000 0.000 0.000 0.000 0.00
Non Bahraini Companies
Bank Muscat BMUSC 0.000 0.00 0.000 0.00 0.871 0.000 0.000 0.000 0.000 0.00
All data prices are delayed by 15 mins.