Quotes

Quotes : Closed - Tuesday, 16 July, 2019
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
698,472.97 3,240,949.00 1533.97 -3.12 -0.20 % 2 4 7 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.946 209,200.00 0.948 11,613.00 0.948 -0.002 0.945 0.948 0.945 801,181.00
Al Salam Bank - Bahrain B.S.C. SALAM 0.086 129,000.00 0.088 214,000.00 0.087 =0.000 0.087 0.087 0.087 610,900.00
Bahrain Islamic Bank BISB 0.118 10,000.00 0.124 100,000.00 0.122 0.000 0.000 0.000 0.000 0.00
BBK BBK 0.484 5,000.00 0.485 17,606.00 0.485 -0.002 0.485 0.485 0.485 123,918.00
Ithmaar Holding B.S.C. ITHMR$ 0.063 50,000.00 0.065 50,000.00 0.064 0.000 0.000 0.000 0.000 50,000.00
Khaleeji Commercial Bank B.S.C KHCB 0.057 30,000.00 0.060 50,000.00 0.062 0.000 0.000 0.000 0.000 0.00
National Bank of Bahrain NBB 0.685 10,000.00 0.689 10,000.00 0.685 -0.005 0.685 0.685 0.685 35,500.00
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.320 113,000.00 0.322 15,000.00 0.322 0.000 0.000 0.000 0.000 5,000.00
Arab Banking Corporation ABC$ 0.457 185,000.00 0.458 120,000.00 0.457 =0.000 0.457 0.457 0.457 323,326.00
Bahrain Commercial Facilities Company BCFC 0.830 5,000.00 0.835 40,000.00 0.837 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 0.166 2,000.00 0.178 1,747.00 0.165 0.000 0.000 0.000 0.000 0.00
GFH Financial Group B.S.C GFH$ 0.245 830,000.00 0.247 125,000.00 0.245 =0.000 0.245 0.245 0.245 770,914.00
INOVEST B.S.C. INOVEST$ 0.260 2,324.00 0.270 4,000.00 0.260 -0.010 0.260 0.260 0.260 77,548.00
Investcorp Bank B.S.C. INVCORP$ 11.050 100,000.00 11.750 5,000.00 11.000 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 1.120 3,423.00 1.240 0.000 0.000 0.000 0.000 0.00
United Gulf Investment Corporation B.S.C UGIC 0.000 0.00 0.090 215.00 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 0.329 13,356.00 0.310 0.000 0.000 0.000 0.000 0.00
Bahrain National Holding Company BNH 0.000 0.00 0.268 20,018.00 0.268 0.000 0.000 0.000 0.000 0.00
Solidarity Bahrain B.S.C SOLID 0.000 0.00 0.200 3,037.00 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 0.902 15,000.00 0.912 2,024.00 0.912 +0.004 0.905 0.912 0.905 27,771.00
Bahrain Car Parks Company B.S.C. CPARK 0.111 35,000.00 0.000 0.00 0.122 0.000 0.000 0.000 0.000 0.00
Bahrain Cinema Company B.S.C. CINECO 0.000 0.00 0.700 40,326.00 0.720 0.000 0.000 0.000 0.000 0.00
Bahrain Duty Free Shop Complex B.S.C. DUTYF 0.770 137,500.00 0.782 2,500.00 0.780 =0.000 0.780 0.780 0.780 71,028.00
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 0.000 0.00 1.350 2,000.00 1.300 =0.000 1.300 1.300 1.300 3,000.00
Bahrain Telecommunication Company BATELCO 0.384 115,000.00 0.385 155,673.00 0.385 =0.000 0.385 0.385 0.385 58,000.00
BMMI B.S.C BMMI 0.750 10,000.00 0.805 10,000.00 0.800 0.000 0.000 0.000 0.000 0.00
Nass Corporation BSC NASS 0.095 110,000.00 0.100 130,000.00 0.100 0.000 0.000 0.000 0.000 0.00
Seef Properties SEEF 0.200 64,000.00 0.204 65,000.00 0.203 +0.003 0.203 0.203 0.203 57,086.00
Trafco Group B.S.C TRAFCO 0.310 7,568.00 0.316 76,311.00 0.313 0.000 0.000 0.000 0.000 0.00
Zain Bahrain B.S.C ZAINBH 0.087 15,000.00 0.088 100,000.00 0.086 =0.000 0.086 0.087 0.086 198,000.00
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.000 0.00 0.081 20,000.00 0.081 0.000 0.000 0.000 0.000 25,000.00
Banader Hotels Company BSC BANADER 0.034 30,000.00 0.040 399,836.00 0.037 0.000 0.000 0.000 0.000 0.00
Gulf Hotels Group B.S.C GHG 0.405 10,000.00 0.420 6,738.00 0.410 0.000 0.000 0.000 0.000 0.00
National Hotels Company NHOTEL 0.000 0.00 0.205 27,598.00 0.256 0.000 0.000 0.000 0.000 0.00
Industrial
Aluminium Bahrain B.S.C ALBH 0.423 32,223.00 0.424 33,300.00 0.423 0.000 0.000 0.000 0.000 2,777.00
Bahrain Flour Mills Company BFM 0.288 5,006.00 0.288 24.00 0.320 0.000 0.000 0.000 0.000 0.00
Delmon Poultry Company POLTRY 0.000 0.00 0.000 0.00 0.252 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.