Quotes

Quotes : Closed - Saturday, 24 August, 2019
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
439,337.75 2,617,522.00 1533.60 1.39 0.09 % 4 5 3 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.917 20,000.00 0.920 20,000.00 0.920 +0.003 0.916 0.920 0.916 261,925.00
Al Salam Bank - Bahrain B.S.C. SALAM 0.089 50,000.00 0.090 126,000.00 0.090 =0.000 0.089 0.090 0.089 546,000.00
Bahrain Islamic Bank BISB 0.110 22,000.00 0.123 50,000.00 0.119 0.000 0.000 0.000 0.000 7,750.00
BBK BBK 0.533 20,000.00 0.534 19,116.00 0.534 =0.000 0.534 0.534 0.534 17,200.00
Ithmaar Holding B.S.C. ITHMR$ 0.065 100,000.00 0.079 284,500.00 0.072 0.000 0.000 0.000 0.000 0.00
Khaleeji Commercial Bank B.S.C KHCB 0.049 20,000.00 0.053 100,000.00 0.049 0.000 0.000 0.000 0.000 0.00
National Bank of Bahrain NBB 0.692 5,600.00 0.700 40,000.00 0.699 0.000 0.000 0.000 0.000 0.00
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.288 15,000.00 0.290 35,944.00 0.290 0.000 0.000 0.000 0.000 0.00
Arab Banking Corporation ABC$ 0.462 130,000.00 0.463 70,000.00 0.462 0.000 0.000 0.000 0.000 0.00
Bahrain Commercial Facilities Company BCFC 0.822 70,000.00 0.826 20,000.00 0.824 -0.001 0.824 0.824 0.824 20,000.00
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 0.160 25,000.00 0.166 8,885.00 0.161 0.000 0.000 0.000 0.000 0.00
GFH Financial Group B.S.C GFH$ 0.238 42,104.00 0.239 150,000.00 0.238 =0.000 0.240 0.240 0.238 907,896.00
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
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
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 29,331.00 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 0.340 1,002.00 0.310 0.000 0.000 0.000 0.000 0.00
Bahrain National Holding Company BNH 0.258 40,000.00 0.270 60,000.00 0.258 0.000 0.000 0.000 0.000 0.00
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
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 0.979 9,500.00 0.995 25,000.00 0.994 +0.004 0.994 0.994 0.994 6,535.00
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 0.00
Bahrain Cinema Company B.S.C. CINECO 0.700 10,000.00 0.760 20,000.00 0.750 -0.020 0.750 0.750 0.750 14,520.00
Bahrain Duty Free Shop Complex B.S.C. DUTYF 0.776 15,000.00 0.780 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 11,739.00 1.300 0.000 0.000 0.000 0.000 0.00
Bahrain Telecommunication Company BATELCO 0.384 87,171.00 0.385 95,630.00 0.385 +0.001 0.385 0.385 0.385 150,199.00
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
Nass Corporation BSC NASS 0.090 183,144.00 0.096 2,013.00 0.095 -0.005 0.095 0.095 0.095 86,600.00
Seef Properties SEEF 0.199 60,000.00 0.200 6,000.00 0.200 -0.001 0.200 0.200 0.200 421,750.00
Trafco Group B.S.C TRAFCO 0.290 10,000.00 0.316 45,681.00 0.314 -0.002 0.314 0.314 0.314 27,147.00
Zain Bahrain B.S.C ZAINBH 0.102 100,000.00 0.104 37,677.00 0.103 +0.001 0.103 0.104 0.103 150,000.00
Hotels & Tourism
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
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 0.406 20,000.00 0.425 5,703.00 0.407 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 0.435 145,261.00 0.437 49,739.00 0.435 0.000 0.000 0.000 0.000 0.00
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
Delmon Poultry Company POLTRY 0.000 0.00 0.252 8,111.00 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.