Quotes

Quotes : Closed - Wednesday, 03 June, 2020
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
1,057,514.73 3,354,115.00 1275.39 5.67 0.45 % 8 2 1 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.595 322,700.00 0.598 140,080.00 0.598 +0.003 0.595 0.598 0.595 313,575.00
Al Salam Bank - Bahrain B.S.C. SALAM 0.063 120,000.00 0.064 59,154.00 0.064 -0.002 0.064 0.064 0.064 340,846.00
Bahrain Islamic Bank BISB 0.000 0.00 0.117 75,032.00 0.110 0.000 0.000 0.000 0.000 0.00
BBK BBK 0.495 500.00 0.500 215,000.00 0.500 0.000 0.000 0.000 0.000 0.00
Ithmaar Holding B.S.C. ITHMR$ 0.043 30,000.00 0.000 0.00 0.047 0.000 0.000 0.000 0.000 0.00
Khaleeji Commercial Bank B.S.C KHCB 0.036 50,000.00 0.039 98,684.00 0.038 0.000 0.000 0.000 0.000 0.00
National Bank of Bahrain NBB 0.610 1,600.00 0.625 25,000.00 0.625 +0.015 0.625 0.625 0.625 20,000.00
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.258 16,000.00 0.260 100,120.00 0.260 0.000 0.000 0.000 0.000 0.00
Arab Banking Corporation ABC$ 0.299 15,000.00 0.300 70,000.00 0.300 0.000 0.000 0.000 0.000 0.00
Bahrain Commercial Facilities Company BCFC 0.630 5,000.00 0.675 100,000.00 0.700 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 0.135 85,455.00 0.000 0.00 0.135 0.000 0.000 0.000 0.000 0.00
GFH Financial Group B.S.C GFH$ 0.143 160,000.00 0.144 100,000.00 0.144 +0.002 0.143 0.145 0.143 1,550,000.00
INOVEST B.S.C. INOVEST$ 0.000 0.00 0.202 6,386.00 0.224 0.000 0.000 0.000 0.000 0.00
Investcorp Holdings B.S.C. INVCORP$ 10.100 2,000.00 11.600 250.00 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 32,078.00 1.240 0.000 0.000 0.000 0.000 0.00
United Gulf Investment Corporation B.S.C UGIC 0.000 0.00 0.000 0.00 0.100 0.000 0.000 0.000 0.000 0.00
Insurance
Arab Insurance Group ARIG$ 0.000 0.00 0.320 29,957.00 0.310 0.000 0.000 0.000 0.000 0.00
Bahrain & Kuwait Insurance Company BKIC 0.286 5,000.00 0.307 3,324.00 0.300 0.000 0.000 0.000 0.000 0.00
Bahrain National Holding Company BNH 0.000 0.00 0.000 0.00 0.340 0.000 0.000 0.000 0.000 0.00
Solidarity Bahrain B.S.C SOLID 0.200 2,500.00 0.000 0.00 0.210 0.000 0.000 0.000 0.000 0.00
Takaful International Company TAKAFUL 0.000 0.00 0.090 254,244.00 0.090 0.000 0.000 0.000 0.000 0.00
Services
APM Terminals Bahrain B.S.C. APMTB 1.010 1,340.00 1.020 20,000.00 1.010 +0.025 0.990 1.010 0.990 679,345.00
Bahrain Car Parks Company B.S.C. CPARK 0.000 0.00 0.126 3,075.00 0.120 0.000 0.000 0.000 0.000 0.00
Bahrain Cinema Company B.S.C. CINECO 0.000 0.00 0.610 13,227.00 0.612 0.000 0.000 0.000 0.000 0.00
Bahrain Duty Free Shop Complex B.S.C. DUTYF 0.538 35,000.00 0.540 105,768.00 0.540 +0.002 0.540 0.540 0.540 9,232.00
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 0.000 0.00 1.000 17,305.00 1.000 0.000 0.000 0.000 0.000 0.00
Bahrain Telecommunication Company BATELCO 0.376 30,000.00 0.379 20,000.00 0.377 +0.001 0.377 0.377 0.377 57,500.00
BMMI B.S.C BMMI 0.000 0.00 0.750 75,000.00 0.749 -0.031 0.749 0.749 0.749 155,027.00
Nass Corporation BSC NASS 0.000 0.00 0.080 10,000.00 0.085 0.000 0.000 0.000 0.000 0.00
Seef Properties SEEF 0.170 11,075.00 0.176 20,000.00 0.175 0.000 0.000 0.000 0.000 1,075.00
Trafco Group B.S.C TRAFCO 0.269 3,000.00 0.299 14,166.00 0.295 0.000 0.000 0.000 0.000 0.00
Zain Bahrain B.S.C ZAINBH 0.098 70,000.00 0.101 30,000.00 0.100 =0.000 0.100 0.100 0.100 106,315.00
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.000 0.00 0.073 20,000.00 0.081 0.000 0.000 0.000 0.000 0.00
Banader Hotels Company BSC BANADER 0.000 0.00 0.173 4,442.00 0.175 0.000 0.000 0.000 0.000 0.00
Gulf Hotels Group B.S.C GHG 0.000 0.00 0.400 3,210.00 0.425 0.000 0.000 0.000 0.000 0.00
National Hotels Company NHOTEL 0.000 0.00 0.126 542.00 0.139 0.000 0.000 0.000 0.000 0.00
Industrial
Aluminium Bahrain B.S.C ALBH 0.328 10,000.00 0.329 10,000.00 0.328 +0.001 0.328 0.328 0.328 75,000.00
Bahrain Flour Mills Company BFM 0.000 0.00 0.327 46,200.00 0.327 +0.001 0.327 0.327 0.327 46,200.00
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 0.000 0.00 0.000 0.00 0.310 0.000 0.000 0.000 0.000 0.00
Non Bahraini Companies
Bank Muscat BMUSC 0.000 0.00 0.000 0.00 0.871 0.000 0.000 0.000 0.000 0.00
All data prices are delayed by 15 mins.