Quotes

Quotes : Closed - Wednesday, 20 January, 2021
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
1,025,494.54 7,648,575.00 1447.55 -3.87 -0.27 % 2 6 7 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.711 103,600.00 0.719 51,350.00 0.711 =0.000 0.715 0.715 0.711 472,900.00
Al Salam Bank - Bahrain B.S.C. SALAM 0.073 260,000.00 0.075 100,000.00 0.073 -0.001 0.073 0.073 0.073 600,000.00
Bahrain Islamic Bank BISB 0.073 20,000.00 0.081 41,324.00 0.081 0.000 0.000 0.000 0.000 0.00
BBK BBK 0.480 20,000.00 0.489 20,000.00 0.483 -0.002 0.483 0.483 0.483 17,000.00
Ithmaar Holding B.S.C. ITHMR$ 0.073 200,000.00 0.078 50,000.00 0.076 0.000 0.000 0.000 0.000 0.00
Khaleeji Commercial Bank B.S.C KHCB 0.049 30,000.00 0.052 30,000.00 0.051 0.000 0.000 0.000 0.000 0.00
National Bank of Bahrain NBB 0.606 2,752.00 0.608 40,012.00 0.608 -0.002 0.608 0.608 0.608 87,963.00
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.256 16,000.00 0.259 20,000.00 0.258 0.000 0.000 0.000 0.000 0.00
Arab Banking Corporation ABC$ 0.300 80,000.00 0.303 60,000.00 0.301 =0.000 0.301 0.301 0.301 100,000.00
Bahrain Commercial Facilities Company BCFC 0.475 15,000.00 0.480 6,900.00 0.478 =0.000 0.478 0.478 0.478 13,100.00
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 0.150 9,532.00 0.000 0.00 0.155 0.000 0.000 0.000 0.000 0.00
GFH Financial Group B.S.C GFH$ 0.178 250,000.00 0.180 300,000.00 0.179 +0.001 0.178 0.180 0.177 5,401,000.00
INOVEST B.S.C. INOVEST$ 0.190 49,326.00 0.210 50,000.00 0.200 =0.000 0.200 0.200 0.200 50,000.00
Investcorp Holdings B.S.C. INVCORP$ 11.500 25,000.00 11.750 9,900.00 11.500 0.000 0.000 0.000 0.000 0.00
United Gulf Holding Company B.S.C. UGH 0.000 0.00 0.992 61,657.00 1.240 0.000 0.000 0.000 0.000 0.00
United Gulf Investment Corporation B.S.C UGIC 0.000 0.00 0.095 1,800.00 0.100 0.000 0.000 0.000 0.000 0.00
Insurance
Arab Insurance Group ARIG$ 0.000 0.00 0.000 0.00 0.420 0.000 0.000 0.000 0.000 0.00
Bahrain & Kuwait Insurance Company BKIC 0.322 100,000.00 0.000 0.00 0.340 0.000 0.000 0.000 0.000 0.00
Bahrain National Holding Company BNH 0.355 25,000.00 0.000 0.00 0.354 +0.002 0.354 0.354 0.354 55,418.00
Solidarity Bahrain B.S.C SOLID 0.265 10,000.00 0.285 5,000.00 0.274 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 1.580 937.00 1.585 6,000.00 1.580 =0.000 1.580 1.580 1.580 9,063.00
Bahrain Car Parks Company B.S.C. CPARK 0.000 0.00 0.123 38,500.00 0.123 0.000 0.000 0.000 0.000 0.00
Bahrain Cinema Company B.S.C. CINECO 0.000 0.00 0.577 13,790.00 0.580 0.000 0.000 0.000 0.000 0.00
Bahrain Duty Free Shop Complex B.S.C. DUTYF 0.605 2,700.00 0.622 20,000.00 0.622 0.000 0.000 0.000 0.000 0.00
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 0.930 9,000.00 1.034 7,810.00 0.940 0.000 0.000 0.000 0.000 0.00
Bahrain Telecommunication Company BATELCO 0.590 15,000.00 0.598 35,000.00 0.590 -0.010 0.600 0.600 0.590 524,731.00
BMMI B.S.C BMMI 0.702 50,000.00 0.749 8,021.00 0.752 0.000 0.000 0.000 0.000 0.00
Nass Corporation BSC NASS 0.039 100,000.00 0.042 53,146.00 0.041 -0.001 0.041 0.041 0.041 55,000.00
Seef Properties SEEF 0.164 44,350.00 0.167 100,000.00 0.165 -0.001 0.165 0.165 0.165 40,000.00
Trafco Group B.S.C TRAFCO 0.279 254.00 0.300 6,430.00 0.300 0.000 0.000 0.000 0.000 0.00
Zain Bahrain B.S.C ZAINBH 0.113 154,115.00 0.116 100,000.00 0.114 =0.000 0.115 0.115 0.114 152,400.00
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.000 0.00 0.073 22,222.00 0.081 0.000 0.000 0.000 0.000 0.00
Banader Hotels Company BSC BANADER 0.000 0.00 0.170 115.00 0.175 0.000 0.000 0.000 0.000 0.00
Gulf Hotels Group B.S.C GHG 0.333 5,000.00 0.370 47,722.00 0.370 0.000 0.000 0.000 0.000 0.00
National Hotels Company NHOTEL 0.126 1,149.00 0.000 0.00 0.135 0.000 0.000 0.000 0.000 0.00
Industrial
Aluminium Bahrain B.S.C ALBH 0.499 35,000.00 0.501 25,000.00 0.500 =0.000 0.500 0.500 0.500 70,000.00
Bahrain Flour Mills Company BFM 0.000 0.00 0.320 577.00 0.327 0.000 0.000 0.000 0.000 0.00
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 0.340 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.