Quotes

Quotes : Closed - Friday, 24 May, 2019
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
750,512.67 3,270,766.00 1408.49 -2.35 -0.17 % 3 4 4 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.790 1,628.00 0.795 69,000.00 0.790 -0.010 0.800 0.800 0.790 305,323.00
Al Salam Bank - Bahrain B.S.C. SALAM 0.081 125,000.00 0.083 100,000.00 0.084 =0.000 0.083 0.084 0.082 324,820.00
Bahrain Islamic Bank BISB 0.102 10,000.00 0.112 16,000.00 0.108 0.000 0.000 0.000 0.000 0.00
BBK BBK 0.440 46,000.00 0.442 60,000.00 0.440 -0.002 0.441 0.442 0.440 306,080.00
Ithmaar Holding B.S.C. ITHMR$ 0.059 120,000.00 0.065 100,000.00 0.060 -0.005 0.060 0.060 0.060 270,000.00
Khaleeji Commercial Bank B.S.C KHCB 0.000 0.00 0.063 50,000.00 0.061 0.000 0.000 0.000 0.000 0.00
National Bank of Bahrain NBB 0.630 51,775.00 0.635 2,000.00 0.635 +0.010 0.635 0.635 0.635 48,000.00
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.330 25,000.00 0.333 55,000.00 0.330 0.000 0.000 0.000 0.000 0.00
Arab Banking Corporation ABC$ 0.446 95,000.00 0.448 40,000.00 0.445 0.000 0.000 0.000 0.000 0.00
Bahrain Commercial Facilities Company BCFC 0.735 10,000.00 0.745 20,000.00 0.745 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 0.120 19,000.00 0.130 5,176.00 0.120 0.000 0.000 0.000 0.000 0.00
GFH Financial Group B.S.C GFH$ 0.245 49,288.00 0.247 115,000.00 0.247 +0.007 0.240 0.247 0.240 984,000.00
INOVEST B.S.C. INOVEST$ 0.260 20,000.00 0.270 56,000.00 0.270 0.000 0.000 0.000 0.000 0.00
Investcorp Bank B.S.C. INVCORP$ 10.000 10,650.00 0.000 0.00 11.000 =0.000 11.000 11.000 11.000 21,600.00
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 2,990.00 1.240 0.000 0.000 0.000 0.000 0.00
United Gulf Investment Corporation B.S.C UGIC 0.000 0.00 0.095 160,091.00 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 0.340 1,040.00 0.320 0.000 0.000 0.000 0.000 0.00
Bahrain National Holding Company BNH 0.274 50,000.00 0.280 100,000.00 0.280 0.000 0.000 0.000 0.000 0.00
Solidarity Bahrain B.S.C SOLID 0.000 0.00 0.187 24,752.00 0.220 0.000 0.000 0.000 0.000 0.00
Takaful International Company TAKAFUL 0.092 20,000.00 0.095 14,236.00 0.090 0.000 0.000 0.000 0.000 0.00
Services
APM Terminals Bahrain B.S.C. (IPO Market) APMTB 0.000 0.00 0.885 5,000.00 0.000 0.000 0.000 0.000 0.000 5,000.00
Bahrain Car Parks Company B.S.C. CPARK 0.000 0.00 0.110 8,000.00 0.122 0.000 0.000 0.000 0.000 0.00
Bahrain Cinema Company B.S.C. CINECO 0.000 0.00 0.790 2,687.00 0.790 0.000 0.000 0.000 0.000 0.00
Bahrain Duty Free Shop Complex B.S.C. DUTYF 0.755 20,000.00 0.765 39,500.00 0.765 0.000 0.000 0.000 0.000 0.00
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 1.300 5,000.00 1.350 5,000.00 1.350 0.000 0.000 0.000 0.000 0.00
Bahrain Telecommunication Company BATELCO 0.330 60,000.00 0.331 10,000.00 0.331 +0.001 0.330 0.331 0.330 795,000.00
BMMI B.S.C BMMI 0.780 50,000.00 0.810 19,589.00 0.800 0.000 0.000 0.000 0.000 0.00
Nass Corporation BSC NASS 0.088 100,000.00 0.094 100,000.00 0.088 =0.000 0.088 0.088 0.088 118,612.00
Seef Properties SEEF 0.202 26,500.00 0.203 29,000.00 0.200 0.000 0.000 0.000 0.000 5,000.00
Trafco Group B.S.C TRAFCO 0.310 50,000.00 0.316 87,541.00 0.310 0.000 0.000 0.000 0.000 2,331.00
Zain Bahrain B.S.C ZAINBH 0.068 50,000.00 0.069 50,000.00 0.069 =0.000 0.069 0.069 0.069 90,000.00
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.000 0.00 0.073 25,000.00 0.081 0.000 0.000 0.000 0.000 0.00
Banader Hotels Company BSC BANADER 0.000 0.00 0.040 399,836.00 0.037 0.000 0.000 0.000 0.000 0.00
Gulf Hotels Group B.S.C GHG 0.000 0.00 0.414 17,121.00 0.412 0.000 0.000 0.000 0.000 0.00
National Hotels Company NHOTEL 0.000 0.00 0.206 18,666.00 0.256 0.000 0.000 0.000 0.000 0.00
Industrial
Aluminium Bahrain B.S.C ALBH 0.420 13,000.00 0.422 16,000.00 0.420 0.000 0.000 0.000 0.000 0.00
Bahrain Flour Mills Company BFM 0.352 845.00 0.000 0.00 0.320 0.000 0.000 0.000 0.000 0.00
Delmon Poultry Company POLTRY 0.230 2,990.00 0.252 31,399.00 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.