Quotes

Quotes : Closed - Wednesday, 16 October, 2019
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
1,487,701.38 7,153,693.00 1519.37 -1.83 -0.12 % 5 3 2 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.890 72,713.00 0.894 144,000.00 0.890 -0.005 0.892 0.900 0.890 2,970,328.00
Al Salam Bank - Bahrain B.S.C. SALAM 0.090 861,958.00 0.091 134,500.00 0.091 +0.001 0.091 0.092 0.091 530,354.00
Bahrain Islamic Bank BISB 0.115 10,000.00 0.123 50,000.00 0.122 -0.001 0.122 0.122 0.122 73,712.00
BBK BBK 0.542 50,000.00 0.546 5,000.00 0.545 =0.000 0.545 0.545 0.545 10,000.00
Ithmaar Holding B.S.C. ITHMR$ 0.065 60,000.00 0.070 130,000.00 0.065 0.000 0.000 0.000 0.000 0.00
Khaleeji Commercial Bank B.S.C KHCB 0.046 29,000.00 0.049 30,000.00 0.047 0.000 0.000 0.000 0.000 0.00
National Bank of Bahrain NBB 0.698 60,000.00 0.703 15,000.00 0.700 -0.003 0.700 0.700 0.700 15,000.00
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.293 20,000.00 0.294 58,000.00 0.293 =0.000 0.293 0.293 0.293 65,000.00
Arab Banking Corporation ABC$ 0.468 185,000.00 0.469 150,000.00 0.468 0.000 0.000 0.000 0.000 0.00
Bahrain Commercial Facilities Company BCFC 0.820 18,401.00 0.827 30,000.00 0.825 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 0.162 15,340.00 0.167 5,000.00 0.162 0.000 0.000 0.000 0.000 0.00
GFH Financial Group B.S.C GFH$ 0.238 100,000.00 0.239 150,000.00 0.238 +0.003 0.237 0.238 0.237 2,950,000.00
INOVEST B.S.C. INOVEST$ 0.215 8,324.00 0.250 13,775.00 0.235 0.000 0.000 0.000 0.000 0.00
Investcorp Holdings B.S.C. INVCORP$ 11.050 88,934.00 12.000 2,112.00 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 1.054 3,020.00 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$ 0.000 0.00 0.280 514.00 0.285 0.000 0.000 0.000 0.000 0.00
Bahrain & Kuwait Insurance Company BKIC 0.000 0.00 0.310 568.00 0.310 0.000 0.000 0.000 0.000 0.00
Bahrain National Holding Company BNH 0.262 22,421.00 0.270 110,000.00 0.265 +0.003 0.262 0.265 0.262 32,579.00
Solidarity Bahrain B.S.C SOLID 0.000 0.00 0.198 2,564.00 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 1.180 10,000.00 1.190 5,095.00 1.183 0.000 0.000 0.000 0.000 835.00
Bahrain Car Parks Company B.S.C. CPARK 0.122 62,330.00 0.134 22,899.00 0.122 0.000 0.000 0.000 0.000 0.00
Bahrain Cinema Company B.S.C. CINECO 0.700 5,000.00 0.750 10,000.00 0.750 0.000 0.000 0.000 0.000 0.00
Bahrain Duty Free Shop Complex B.S.C. DUTYF 0.765 10,000.00 0.782 45,000.00 0.776 0.000 0.000 0.000 0.000 0.00
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 0.000 0.00 1.155 5,187.00 1.170 0.000 0.000 0.000 0.000 0.00
Bahrain Telecommunication Company BATELCO 0.385 177,346.00 0.386 90,000.00 0.386 +0.002 0.385 0.386 0.385 290,367.00
BMMI B.S.C BMMI 0.770 100,000.00 0.790 20,000.00 0.790 0.000 0.000 0.000 0.000 0.00
Nass Corporation BSC NASS 0.093 19,000.00 0.097 200,000.00 0.097 +0.003 0.095 0.097 0.095 181,568.00
Seef Properties SEEF 0.201 31,250.00 0.202 65,000.00 0.202 0.000 0.000 0.000 0.000 33,750.00
Trafco Group B.S.C TRAFCO 0.280 6,000.00 0.310 2,826.00 0.310 0.000 0.000 0.000 0.000 0.00
Zain Bahrain B.S.C ZAINBH 0.102 185,000.00 0.104 30,000.00 0.103 0.000 0.000 0.000 0.000 0.00
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.073 1,214.00 0.074 23,000.00 0.081 0.000 0.000 0.000 0.000 0.00
Banader Hotels Company BSC BANADER 0.000 0.00 0.034 1,446.00 0.034 0.000 0.000 0.000 0.000 0.00
Gulf Hotels Group B.S.C GHG 0.396 15,000.00 0.401 15,000.00 0.396 0.000 0.000 0.000 0.000 0.00
National Hotels Company NHOTEL 0.000 0.00 0.200 20,424.00 0.205 0.000 0.000 0.000 0.000 0.00
Industrial
Aluminium Bahrain B.S.C ALBH 0.437 119,800.00 0.438 70,000.00 0.437 0.000 0.000 0.000 0.000 200.00
Bahrain Flour Mills Company BFM 0.300 5,000.00 0.300 12.00 0.320 0.000 0.000 0.000 0.000 0.00
Delmon Poultry Company POLTRY 0.000 0.00 0.240 2,100.00 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 0.000 0.00 0.300 150,000.00 0.299 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.