Quotes

Quotes : Closed - Wednesday, 19 February, 2020
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
939,380.19 4,907,669.00 1659.98 -2.80 -0.17 % 4 5 4 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 1.070 35,000.00 1.075 67,084.00 1.075 -0.016 1.071 1.078 1.070 416,415.00
Al Salam Bank - Bahrain B.S.C. SALAM 0.102 150,000.00 0.103 70,000.00 0.103 =0.000 0.103 0.103 0.102 519,000.00
Bahrain Islamic Bank BISB 0.110 15,000.00 0.117 74,532.00 0.120 0.000 0.000 0.000 0.000 0.00
BBK BBK 0.625 50,000.00 0.630 20,000.00 0.629 +0.029 0.615 0.630 0.615 234,472.00
Ithmaar Holding B.S.C. ITHMR$ 0.044 100,000.00 0.000 0.00 0.043 0.000 0.000 0.000 0.000 0.00
Khaleeji Commercial Bank B.S.C KHCB 0.040 213,694.00 0.000 0.00 0.040 +0.003 0.040 0.040 0.040 100,000.00
National Bank of Bahrain NBB 0.735 8,000.00 0.780 5,000.00 0.760 0.000 0.000 0.000 0.000 0.00
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.311 18,000.00 0.316 21,900.00 0.316 -0.002 0.316 0.316 0.316 38,100.00
Arab Banking Corporation ABC$ 0.471 150,000.00 0.472 150,000.00 0.472 =0.000 0.472 0.472 0.472 30,000.00
Bahrain Commercial Facilities Company BCFC 0.812 14,951.00 0.820 20,000.00 0.812 -0.003 0.812 0.812 0.812 15,049.00
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 30,215.00 0.192 34,678.00 0.175 0.000 0.000 0.000 0.000 0.00
GFH Financial Group B.S.C GFH$ 0.235 200,000.00 0.236 125,000.00 0.235 -0.003 0.235 0.235 0.235 2,600,000.00
INOVEST B.S.C. INOVEST$ 0.000 0.00 0.245 5,000.00 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 10,000.00 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 0.992 260.00 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$ 0.300 31,841.00 0.000 0.00 0.308 0.000 0.000 0.000 0.000 0.00
Bahrain & Kuwait Insurance Company BKIC 0.320 2,000.00 0.369 1,612.00 0.340 0.000 0.000 0.000 0.000 0.00
Bahrain National Holding Company BNH 0.320 5,000.00 0.340 54,463.00 0.340 0.000 0.000 0.000 0.000 0.00
Solidarity Bahrain B.S.C SOLID 0.200 500.00 0.000 0.00 0.220 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 1.350 10,000.00 1.380 23,000.00 1.380 -0.020 1.400 1.400 1.380 51,618.00
Bahrain Car Parks Company B.S.C. CPARK 0.000 0.00 0.000 0.00 0.122 0.000 0.000 0.000 0.000 0.00
Bahrain Cinema Company B.S.C. CINECO 0.630 50,000.00 0.700 80,000.00 0.700 0.000 0.000 0.000 0.000 0.00
Bahrain Duty Free Shop Complex B.S.C. DUTYF 0.780 25,000.00 0.788 24,350.00 0.786 0.000 0.000 0.000 0.000 650.00
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 1.010 1,812.00 0.000 0.00 1.010 0.000 0.000 0.000 0.000 0.00
Bahrain Telecommunication Company BATELCO 0.399 20,000.00 0.400 219,500.00 0.400 +0.001 0.400 0.400 0.400 97,500.00
BMMI B.S.C BMMI 0.782 15,000.00 0.785 25,000.00 0.784 0.000 0.000 0.000 0.000 0.00
Nass Corporation BSC NASS 0.075 33,000.00 0.080 32,317.00 0.083 0.000 0.000 0.000 0.000 17,683.00
Seef Properties SEEF 0.210 127,000.00 0.211 190,000.00 0.211 =0.000 0.211 0.212 0.211 265,630.00
Trafco Group B.S.C TRAFCO 0.280 3,500.00 0.315 19,964.00 0.295 0.000 0.000 0.000 0.000 0.00
Zain Bahrain B.S.C ZAINBH 0.112 60,000.00 0.113 41,308.00 0.113 +0.001 0.113 0.113 0.113 260,000.00
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.000 0.00 0.073 26,008.00 0.081 0.000 0.000 0.000 0.000 0.00
Banader Hotels Company BSC BANADER 0.000 0.00 0.033 16,990.00 0.031 0.000 0.000 0.000 0.000 0.00
Gulf Hotels Group B.S.C GHG 0.424 10,000.00 0.428 10,000.00 0.428 0.000 0.000 0.000 0.000 0.00
National Hotels Company NHOTEL 0.139 10,000.00 0.000 0.00 0.139 0.000 0.000 0.000 0.000 0.00
Industrial
Aluminium Bahrain B.S.C ALBH 0.445 90,000.00 0.447 75,000.00 0.446 =0.000 0.445 0.446 0.445 261,552.00
Bahrain Flour Mills Company BFM 0.300 2,000.00 0.000 0.00 0.330 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 0.300 33,000.00 0.000 0.00 0.330 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.