Quotes

Quotes : Closed - Saturday, 08 August, 2020
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
724,408.27 6,127,775.00 1288.83 -3.61 -0.28 % 5 4 3 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.625 100,000.00 0.628 48,553.00 0.628 =0.000 0.628 0.629 0.628 617,647.00
Al Salam Bank - Bahrain B.S.C. SALAM 0.069 495,150.00 0.070 61,000.00 0.070 +0.001 0.070 0.070 0.070 139,000.00
Bahrain Islamic Bank BISB 0.090 16,700.00 0.000 0.00 0.100 0.000 0.000 0.000 0.000 0.00
BBK BBK 0.461 7,400.00 0.462 11,212.00 0.460 -0.006 0.462 0.462 0.460 145,788.00
Ithmaar Holding B.S.C. ITHMR$ 0.000 0.00 0.039 168,631.00 0.043 0.000 0.000 0.000 0.000 131,369.00
Khaleeji Commercial Bank B.S.C KHCB 0.037 178,164.00 0.039 100,000.00 0.037 0.000 0.000 0.000 0.000 0.00
National Bank of Bahrain NBB 0.610 10,000.00 0.618 5,000.00 0.620 0.000 0.000 0.000 0.000 0.00
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.258 16,000.00 0.260 40,000.00 0.258 =0.000 0.258 0.258 0.258 46,852.00
Arab Banking Corporation ABC$ 0.301 19,996.00 0.303 42,679.00 0.301 =0.000 0.301 0.301 0.301 17,325.00
Bahrain Commercial Facilities Company BCFC 0.540 10,000.00 0.585 10,000.00 0.600 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 0.135 2,000.00 0.135 0.000 0.000 0.000 0.000 0.00
GFH Financial Group B.S.C GFH$ 0.156 374,000.00 0.157 650,000.00 0.156 +0.003 0.153 0.156 0.152 4,528,000.00
INOVEST B.S.C. INOVEST$ 0.000 0.00 0.202 52,195.00 0.224 0.000 0.000 0.000 0.000 0.00
Investcorp Holdings B.S.C. INVCORP$ 0.000 0.00 0.000 0.00 11.200 0.000 0.000 0.000 0.000 0.00
United Gulf Holding Company B.S.C. UGH 0.000 0.00 0.992 29,851.00 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$ 0.320 100,000.00 0.000 0.00 0.340 0.000 0.000 0.000 0.000 0.00
Bahrain & Kuwait Insurance Company BKIC 0.290 50,000.00 0.000 0.00 0.285 0.000 0.000 0.000 0.000 0.00
Bahrain National Holding Company BNH 0.306 20,000.00 0.330 53,976.00 0.340 0.000 0.000 0.000 0.000 0.00
Solidarity Bahrain B.S.C SOLID 0.000 0.00 0.200 117.00 0.210 0.000 0.000 0.000 0.000 0.00
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 1.300 177.00 1.305 15,507.00 1.300 +0.005 1.300 1.300 1.300 20,000.00
Bahrain Car Parks Company B.S.C. CPARK 0.000 0.00 0.000 0.00 0.130 0.000 0.000 0.000 0.000 0.00
Bahrain Cinema Company B.S.C. CINECO 0.000 0.00 0.560 1,692.00 0.570 0.000 0.000 0.000 0.000 0.00
Bahrain Duty Free Shop Complex B.S.C. DUTYF 0.550 730.00 0.565 10,000.00 0.555 -0.005 0.555 0.555 0.555 10,000.00
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 0.970 300.00 0.000 0.00 0.970 0.000 0.000 0.000 0.000 0.00
Bahrain Telecommunication Company BATELCO 0.392 150,000.00 0.396 75,000.00 0.393 -0.011 0.393 0.393 0.393 399,500.00
BMMI B.S.C BMMI 0.702 50,000.00 0.760 120,000.00 0.730 -0.050 0.730 0.730 0.730 50,000.00
Nass Corporation BSC NASS 0.000 0.00 0.077 74,000.00 0.085 0.000 0.000 0.000 0.000 0.00
Seef Properties SEEF 0.176 60,000.00 0.178 200,500.00 0.178 +0.002 0.178 0.178 0.178 14,500.00
Trafco Group B.S.C TRAFCO 0.279 5,358.00 0.280 12,087.00 0.295 0.000 0.000 0.000 0.000 0.00
Zain Bahrain B.S.C ZAINBH 0.097 28,068.00 0.102 28,068.00 0.102 0.000 0.000 0.000 0.000 0.00
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.000 0.00 0.073 5,000.00 0.081 0.000 0.000 0.000 0.000 0.00
Banader Hotels Company BSC BANADER 0.000 0.00 0.173 4,442.00 0.175 0.000 0.000 0.000 0.000 0.00
Gulf Hotels Group B.S.C GHG 0.000 0.00 0.383 4,823.00 0.425 0.000 0.000 0.000 0.000 0.00
National Hotels Company NHOTEL 0.000 0.00 0.135 21,568.00 0.139 0.000 0.000 0.000 0.000 0.00
Industrial
Aluminium Bahrain B.S.C ALBH 0.318 10,000.00 0.325 10,000.00 0.322 +0.003 0.322 0.322 0.322 7,794.00
Bahrain Flour Mills Company BFM 0.000 0.00 0.000 0.00 0.327 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 0.319 125,340.00 0.000 0.00 0.290 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.