Quotes

Quotes : Closed - Saturday, 18 January, 2020
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
1,223,198.61 3,773,697.00 1639.70 3.49 0.21 % 5 3 5 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 1.100 120,000.00 1.102 133,072.00 1.100 +0.003 1.097 1.100 1.097 1,894,952.00
Al Salam Bank - Bahrain B.S.C. SALAM 0.098 626,561.00 0.099 230,000.00 0.099 +0.001 0.098 0.099 0.098 293,439.00
Bahrain Islamic Bank (Suspended) BISB 0.000 0.00 0.000 0.00 0.120 0.000 0.000 0.000 0.000 0.00
BBK BBK 0.579 25,000.00 0.585 5,000.00 0.578 =0.000 0.578 0.578 0.578 14,890.00
Ithmaar Holding B.S.C. ITHMR$ 0.044 50,000.00 0.049 66,500.00 0.045 0.000 0.000 0.000 0.000 62,000.00
Khaleeji Commercial Bank B.S.C KHCB 0.000 0.00 0.046 60,000.00 0.048 0.000 0.000 0.000 0.000 0.00
National Bank of Bahrain NBB 0.711 20,000.00 0.715 19,750.00 0.715 +0.008 0.709 0.715 0.709 108,534.00
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.308 15,000.00 0.309 9,146.00 0.310 =0.000 0.310 0.310 0.310 15,000.00
Arab Banking Corporation ABC$ 0.468 148,000.00 0.470 165,000.00 0.470 0.000 0.000 0.000 0.000 0.00
Bahrain Commercial Facilities Company BCFC 0.810 10,000.00 0.815 50,624.00 0.810 +0.002 0.808 0.810 0.808 20,155.00
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 0.165 25,000.00 0.175 8,000.00 0.169 0.000 0.000 0.000 0.000 0.00
GFH Financial Group B.S.C GFH$ 0.221 185,000.00 0.222 100,000.00 0.222 -0.001 0.222 0.222 0.222 300,000.00
INOVEST B.S.C. INOVEST$ 0.215 10,000.00 0.245 9,708.00 0.235 0.000 0.000 0.000 0.000 0.00
Investcorp Holdings B.S.C. INVCORP$ 11.100 5,000.00 11.500 4,750.00 11.200 =0.000 11.200 11.200 11.200 1,000.00
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 1.054 35,187.00 1.240 0.000 0.000 0.000 0.000 0.00
United Gulf Investment Corporation B.S.C UGIC 0.000 0.00 0.075 108.00 0.100 0.000 0.000 0.000 0.000 0.00
Insurance
Arab Insurance Group ARIG$ 0.290 70,963.00 0.300 1,512.00 0.280 0.000 0.000 0.000 0.000 0.00
Bahrain & Kuwait Insurance Company BKIC 0.312 49,700.00 0.340 5,000.00 0.320 0.000 0.000 0.000 0.000 300.00
Bahrain National Holding Company BNH 0.315 120.00 0.340 5,500.00 0.315 -0.023 0.315 0.315 0.315 5,880.00
Solidarity Bahrain B.S.C SOLID 0.202 3,706.00 0.000 0.00 0.220 0.000 0.000 0.000 0.000 1,294.00
Takaful International Company TAKAFUL 0.000 0.00 0.000 0.00 0.090 0.000 0.000 0.000 0.000 0.00
Services
APM Terminals Bahrain B.S.C. APMTB 1.290 5,000.00 1.300 21,998.00 1.300 =0.000 1.300 1.300 1.300 5,000.00
Bahrain Car Parks Company B.S.C. CPARK 0.123 500.00 0.130 2,000.00 0.122 0.000 0.000 0.000 0.000 0.00
Bahrain Cinema Company B.S.C. CINECO 0.650 1,525.00 0.730 8,959.00 0.680 0.000 0.000 0.000 0.000 0.00
Bahrain Duty Free Shop Complex B.S.C. DUTYF 0.770 26,167.00 0.778 26,167.00 0.770 0.000 0.000 0.000 0.000 0.00
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 1.010 2,812.00 0.000 0.00 1.010 0.000 0.000 0.000 0.000 1,268.00
Bahrain Telecommunication Company BATELCO 0.389 72,285.00 0.390 196,000.00 0.389 -0.001 0.390 0.390 0.389 200,215.00
BMMI B.S.C BMMI 0.770 40,000.00 0.783 30,000.00 0.783 0.000 0.000 0.000 0.000 0.00
Nass Corporation BSC NASS 0.081 40,000.00 0.084 30,000.00 0.082 0.000 0.000 0.000 0.000 0.00
Seef Properties SEEF 0.200 128,333.00 0.202 2,000.00 0.202 =0.000 0.202 0.202 0.200 778,000.00
Trafco Group B.S.C TRAFCO 0.290 2,362.00 0.305 328.00 0.310 0.000 0.000 0.000 0.000 638.00
Zain Bahrain B.S.C ZAINBH 0.102 145,000.00 0.104 20,000.00 0.103 0.000 0.000 0.000 0.000 0.00
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.000 0.00 0.073 21,008.00 0.081 0.000 0.000 0.000 0.000 0.00
Banader Hotels Company BSC BANADER 0.031 3,124.00 0.000 0.00 0.034 0.000 0.000 0.000 0.000 0.00
Gulf Hotels Group B.S.C GHG 0.405 19,690.00 0.415 1,200.00 0.420 0.000 0.000 0.000 0.000 810.00
National Hotels Company NHOTEL 0.000 0.00 0.164 207,912.00 0.205 0.000 0.000 0.000 0.000 0.00
Industrial
Aluminium Bahrain B.S.C ALBH 0.434 345,000.00 0.436 115,000.00 0.436 +0.002 0.436 0.436 0.436 70,000.00
Bahrain Flour Mills Company BFM 0.290 4,678.00 0.000 0.00 0.320 0.000 0.000 0.000 0.000 322.00
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 0.300 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.