All data prices are delayed by 15 mins

Quotes

Quotes : Closed - Thursday, 22 August, 2019
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
425,899.05 2,387,821.00 1532.21 -2.48 -0.16 % 3 5 4 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Order Book Time & Sale
Ahli United Bank AUB$ 0.916 50,000.00 0.917 51,550.00 0.917 -0.009 0.920 0.920 0.917 54,180.00
Order Book Time & Sale
Al Salam Bank - Bahrain B.S.C. SALAM 0.089 435,000.00 0.090 553,000.00 0.090 =0.000 0.090 0.090 0.090 917,975.00
Order Book Time & Sale
Bahrain Islamic Bank BISB 0.112 7,750.00 0.119 7,750.00 0.119 0.000 0.000 0.000 0.000 7,750.00
Order Book Time & Sale
BBK BBK 0.532 7,500.00 0.536 10,000.00 0.534 +0.010 0.525 0.534 0.524 40,372.00
Order Book Time & Sale
Ithmaar Holding B.S.C. ITHMR$ 0.066 50,000.00 0.075 40,000.00 0.072 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
Khaleeji Commercial Bank B.S.C KHCB 0.048 100,000.00 0.051 35,000.00 0.049 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
National Bank of Bahrain NBB 0.690 4,000.00 0.700 40,000.00 0.699 -0.001 0.699 0.699 0.699 30,000.00
Investment
Order Book Time & Sale
Al Baraka Banking Group B.S.C BARKA$ 0.288 14,056.00 0.290 35,944.00 0.290 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
Arab Banking Corporation ABC$ 0.462 130,000.00 0.463 110,000.00 0.462 =0.000 0.462 0.462 0.462 99,488.00
Order Book Time & Sale
Bahrain Commercial Facilities Company BCFC 0.822 70,000.00 0.824 50,000.00 0.825 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
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
Order Book Time & Sale
Esterad Investment Company B.S.C ESTERAD 0.160 6,652.00 0.169 7,556.00 0.161 0.000 0.000 0.000 0.000 3,348.00
Order Book Time & Sale
GFH Financial Group B.S.C GFH$ 0.238 1,106,000.00 0.240 258,961.00 0.238 =0.000 0.238 0.238 0.238 166,000.00
Order Book Time & Sale
INOVEST B.S.C. INOVEST$ 0.000 0.00 0.256 4,708.00 0.235 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
Investcorp Bank B.S.C. INVCORP$ 11.050 92,256.00 11.750 5,000.00 11.050 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
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
Order Book Time & Sale
United Gulf Holding Company B.S.C. UGH 0.000 0.00 1.116 29,331.00 1.240 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
Bahrain National Holding Company BNH 0.258 50,000.00 0.260 30,000.00 0.258 -0.002 0.260 0.260 0.258 75,000.00
Order Book Time & Sale
Solidarity Bahrain B.S.C SOLID 0.000 0.00 0.000 0.00 0.220 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
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
Order Book Time & Sale
APM Terminals Bahrain B.S.C. APMTB 0.972 3,000.00 0.995 25,000.00 0.990 +0.001 0.990 0.990 0.990 50,000.00
Order Book Time & Sale
Bahrain Car Parks Company B.S.C. CPARK 0.122 88,012.00 0.000 0.00 0.122 0.000 0.000 0.000 0.000 5,000.00
Order Book Time & Sale
Bahrain Cinema Company B.S.C. CINECO 0.700 10,000.00 0.755 4,520.00 0.770 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
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
Order Book Time & Sale
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 0.000 0.00 1.300 11,739.00 1.300 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
Bahrain Telecommunication Company BATELCO 0.383 87,106.00 0.384 15,829.00 0.384 =0.000 0.384 0.384 0.383 220,409.00
Order Book Time & Sale
BMMI B.S.C BMMI 0.795 60,000.00 0.805 100,000.00 0.810 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
Nass Corporation BSC NASS 0.090 183,144.00 0.096 2,013.00 0.100 0.000 0.000 0.000 0.000 4,400.00
Order Book Time & Sale
Seef Properties SEEF 0.200 113,750.00 0.201 30,000.00 0.201 -0.001 0.201 0.201 0.201 85,000.00
Order Book Time & Sale
Trafco Group B.S.C TRAFCO 0.285 2,853.00 0.316 70,681.00 0.316 0.000 0.000 0.000 0.000 2,147.00
Order Book Time & Sale
Zain Bahrain B.S.C ZAINBH 0.101 130,000.00 0.103 241,618.00 0.102 +0.002 0.100 0.102 0.100 578,352.00
Hotels & Tourism
Order Book Time & Sale
Bahrain Family Leisure FAMILY 0.073 1,414.00 0.076 22,222.00 0.081 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
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
Order Book Time & Sale
Gulf Hotels Group B.S.C GHG 0.406 15,000.00 0.410 15,000.00 0.407 -0.003 0.410 0.410 0.407 40,000.00
Order Book Time & Sale
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
Order Book Time & Sale
Aluminium Bahrain B.S.C ALBH 0.435 70,261.00 0.437 49,739.00 0.435 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
Bahrain Flour Mills Company BFM 0.300 5,000.00 0.000 0.00 0.320 0.000 0.000 0.000 0.000 0.00
Order Book Time & Sale
Delmon Poultry Company POLTRY 0.000 0.00 0.252 8,111.00 0.252 0.000 0.000 0.000 0.000 8,400.00
Closed Companies
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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.
1 - 44 Of 44 | Display
Page Of 1