Quotes

Quotes : Closed - Sunday, 18 August, 2019
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
610,636.86 3,293,716.00 1530.43 -4.77 -0.31 % 5 3 8 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.913 4,320.00 0.914 312,353.00 0.914 -0.013 0.915 0.915 0.914 314,683.00
Al Salam Bank - Bahrain B.S.C. SALAM 0.091 50,000.00 0.092 45,741.00 0.092 =0.000 0.092 0.092 0.092 889,463.00
Bahrain Islamic Bank BISB 0.112 22,000.00 0.119 22,000.00 0.115 -0.002 0.115 0.115 0.115 22,000.00
BBK BBK 0.523 240,000.00 0.526 7,000.00 0.525 +0.001 0.525 0.525 0.525 20,000.00
Ithmaar Holding B.S.C. ITHMR$ 0.000 0.00 0.082 50,000.00 0.080 0.000 0.000 0.000 0.000 0.00
Khaleeji Commercial Bank B.S.C KHCB 0.048 49,600.00 0.050 149,600.00 0.049 -0.001 0.050 0.050 0.049 160,400.00
National Bank of Bahrain NBB 0.699 20,000.00 0.707 30,000.00 0.700 0.000 0.000 0.000 0.000 0.00
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.286 10,396.00 0.290 35,000.00 0.290 =0.000 0.290 0.290 0.290 76,000.00
Arab Banking Corporation ABC$ 0.462 119,794.00 0.463 139,271.00 0.462 =0.000 0.462 0.462 0.462 40,935.00
Bahrain Commercial Facilities Company BCFC 0.820 50,000.00 0.827 3,791.00 0.825 =0.000 0.825 0.825 0.825 101,209.00
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 0.155 91,315.00 0.170 30,000.00 0.161 0.000 0.000 0.000 0.000 0.00
GFH Financial Group B.S.C GFH$ 0.238 190,000.00 0.239 100,000.00 0.238 +0.003 0.236 0.238 0.236 1,160,000.00
INOVEST B.S.C. INOVEST$ 0.000 0.00 0.257 6,082.00 0.235 0.000 0.000 0.000 0.000 0.00
Investcorp Bank B.S.C. INVCORP$ 11.050 94,478.00 11.750 5,000.00 11.050 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 1.116 910.00 1.240 0.000 0.000 0.000 0.000 0.00
United Gulf Investment Corporation B.S.C UGIC 0.000 0.00 0.090 215.00 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 0.300 20,000.00 0.338 11,037.00 0.310 0.000 0.000 0.000 0.000 0.00
Bahrain National Holding Company BNH 0.258 20,000.00 0.265 20,000.00 0.260 =0.000 0.260 0.260 0.260 30,000.00
Solidarity Bahrain B.S.C SOLID 0.000 0.00 0.200 1,048.00 0.220 0.000 0.000 0.000 0.000 3,037.00
Takaful International Company TAKAFUL 0.000 0.00 0.099 19,688.00 0.090 0.000 0.000 0.000 0.000 0.00
Services
APM Terminals Bahrain B.S.C. APMTB 0.970 4,250.00 0.995 25,000.00 0.990 +0.015 0.990 0.990 0.990 50,750.00
Bahrain Car Parks Company B.S.C. CPARK 0.122 93,012.00 0.000 0.00 0.122 0.000 0.000 0.000 0.000 0.00
Bahrain Cinema Company B.S.C. CINECO 0.700 10,000.00 0.770 50,000.00 0.740 =0.000 0.740 0.740 0.740 5,480.00
Bahrain Duty Free Shop Complex B.S.C. DUTYF 0.776 15,000.00 0.785 15,000.00 0.781 0.000 0.000 0.000 0.000 0.00
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 0.000 0.00 1.300 7,515.00 1.300 0.000 0.000 0.000 0.000 0.00
Bahrain Telecommunication Company BATELCO 0.384 121,563.00 0.385 94,591.00 0.386 +0.003 0.384 0.386 0.384 274,609.00
BMMI B.S.C BMMI 0.800 28,850.00 0.813 40,000.00 0.810 0.000 0.000 0.000 0.000 1,150.00
Nass Corporation BSC NASS 0.090 220,000.00 0.096 2,013.00 0.100 0.000 0.000 0.000 0.000 0.00
Seef Properties SEEF 0.202 25,950.00 0.206 10,000.00 0.202 =0.000 0.202 0.202 0.202 24,000.00
Trafco Group B.S.C TRAFCO 0.285 6,000.00 0.316 45,681.00 0.316 0.000 0.000 0.000 0.000 0.00
Zain Bahrain B.S.C ZAINBH 0.102 30,000.00 0.104 50,000.00 0.103 +0.003 0.101 0.103 0.101 90,000.00
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.073 1,414.00 0.077 50,000.00 0.081 0.000 0.000 0.000 0.000 0.00
Banader Hotels Company BSC BANADER 0.000 0.00 0.040 415,160.00 0.037 0.000 0.000 0.000 0.000 0.00
Gulf Hotels Group B.S.C GHG 0.405 2,469.00 0.425 818.00 0.405 0.000 0.000 0.000 0.000 0.00
National Hotels Company NHOTEL 0.000 0.00 0.205 31,597.00 0.256 0.000 0.000 0.000 0.000 0.00
Industrial
Aluminium Bahrain B.S.C ALBH 0.435 60,000.00 0.437 50,000.00 0.436 =0.000 0.436 0.436 0.436 30,000.00
Bahrain Flour Mills Company BFM 0.290 2,846.00 0.340 309.00 0.320 0.000 0.000 0.000 0.000 0.00
Delmon Poultry Company POLTRY 0.000 0.00 0.000 0.00 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.