Quotes

Quotes : Closed - Monday, 26 October, 2020
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
850,069.67 4,813,423.00 1435.20 -12.33 -0.85 % 2 7 2 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.755 402,450.00 0.760 230,000.00 0.760 -0.020 0.770 0.770 0.760 1,444,118.00
Al Salam Bank - Bahrain B.S.C. SALAM 0.069 68,590.00 0.072 41,600.00 0.069 -0.002 0.069 0.069 0.069 27,910.00
Bahrain Islamic Bank BISB 0.096 5,000.00 0.097 22,177.00 0.095 0.000 0.000 0.000 0.000 0.00
BBK BBK 0.485 18,000.00 0.492 30,000.00 0.490 -0.002 0.490 0.490 0.490 22,508.00
Ithmaar Holding B.S.C. ITHMR$ 0.072 25,600.00 0.076 100,000.00 0.072 -0.005 0.072 0.072 0.070 438,800.00
Khaleeji Commercial Bank B.S.C KHCB 0.037 152,627.00 0.038 491.00 0.039 0.000 0.000 0.000 0.000 28,000.00
National Bank of Bahrain NBB 0.620 50,000.00 0.627 123,409.00 0.627 0.000 0.000 0.000 0.000 1,591.00
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.255 16,000.00 0.256 20,000.00 0.255 0.000 0.000 0.000 0.000 0.00
Arab Banking Corporation ABC$ 0.302 65,000.00 0.304 50,000.00 0.303 0.000 0.000 0.000 0.000 0.00
Bahrain Commercial Facilities Company BCFC 0.521 7,676.00 0.528 20,000.00 0.522 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 0.152 2,500.00 0.160 56,804.00 0.155 0.000 0.000 0.000 0.000 0.00
GFH Financial Group B.S.C GFH$ 0.150 150,000.00 0.151 300,000.00 0.150 =0.000 0.150 0.150 0.150 2,100,000.00
INOVEST B.S.C. INOVEST$ 0.000 0.00 0.262 15,000.00 0.255 0.000 0.000 0.000 0.000 0.00
Investcorp Holdings B.S.C. INVCORP$ 0.000 0.00 11.500 250.00 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 3,916.00 1.240 0.000 0.000 0.000 0.000 0.00
United Gulf Investment Corporation B.S.C UGIC 0.000 0.00 0.099 12,394.00 0.100 0.000 0.000 0.000 0.000 0.00
Insurance
Arab Insurance Group ARIG$ 0.386 30,000.00 0.000 0.00 0.385 0.000 0.000 0.000 0.000 0.00
Bahrain & Kuwait Insurance Company BKIC 0.302 10,000.00 0.000 0.00 0.304 0.000 0.000 0.000 0.000 0.00
Bahrain National Holding Company BNH 0.320 10,000.00 0.000 0.00 0.350 0.000 0.000 0.000 0.000 0.00
Solidarity Bahrain B.S.C SOLID 0.200 10,000.00 0.000 0.00 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 1.520 10,000.00 1.535 10,000.00 1.525 -0.005 1.530 1.530 1.525 12,500.00
Bahrain Car Parks Company B.S.C. CPARK 0.120 3,500.00 0.125 22,353.00 0.130 0.000 0.000 0.000 0.000 0.00
Bahrain Cinema Company B.S.C. CINECO 0.570 29,250.00 0.585 3,000.00 0.570 0.000 0.000 0.000 0.000 0.00
Bahrain Duty Free Shop Complex B.S.C. DUTYF 0.610 8,500.00 0.630 10,000.00 0.620 0.000 0.000 0.000 0.000 0.00
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 0.902 324.00 0.000 0.00 0.910 0.000 0.000 0.000 0.000 0.00
Bahrain Telecommunication Company BATELCO 0.525 90,000.00 0.529 29,000.00 0.528 +0.005 0.523 0.528 0.523 441,000.00
BMMI B.S.C BMMI 0.705 10,000.00 0.750 30,000.00 0.750 0.000 0.000 0.000 0.000 0.00
Nass Corporation BSC NASS 0.045 4,500.00 0.053 31,000.00 0.046 -0.003 0.046 0.046 0.046 81,500.00
Seef Properties SEEF 0.171 2,400.00 0.172 100,000.00 0.171 =0.000 0.171 0.171 0.171 58,413.00
Trafco Group B.S.C TRAFCO 0.000 0.00 0.000 0.00 0.300 0.000 0.000 0.000 0.000 0.00
Zain Bahrain B.S.C ZAINBH 0.106 100,000.00 0.107 50,000.00 0.106 -0.002 0.107 0.107 0.105 130,000.00
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.000 0.00 0.078 37,500.00 0.081 0.000 0.000 0.000 0.000 0.00
Banader Hotels Company BSC BANADER 0.000 0.00 0.170 115.00 0.175 0.000 0.000 0.000 0.000 0.00
Gulf Hotels Group B.S.C GHG 0.000 0.00 0.400 5,000.00 0.380 0.000 0.000 0.000 0.000 0.00
National Hotels Company NHOTEL 0.126 3,000.00 0.000 0.00 0.135 0.000 0.000 0.000 0.000 0.00
Industrial
Aluminium Bahrain B.S.C ALBH 0.406 37,917.00 0.408 115,000.00 0.408 +0.002 0.408 0.408 0.408 27,083.00
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 0.250 2,782.00 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 0.330 30,000.00 0.000 0.00 0.340 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.