Quotes

Quotes : Closed - Thursday, 17 October, 2019
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
688,313.49 4,028,636.00 1527.12 1.27 0.08 % 3 0 12 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.900 610,215.00 0.905 75,060.00 0.900 =0.000 0.902 0.905 0.900 657,121.00
Al Salam Bank - Bahrain B.S.C. SALAM 0.096 272,100.00 0.097 108,098.00 0.097 +0.003 0.094 0.097 0.094 2,229,943.00
Bahrain Islamic Bank BISB 0.116 50,000.00 0.122 29,000.00 0.122 =0.000 0.122 0.122 0.122 39,371.00
BBK BBK 0.544 10,000.00 0.546 25,000.00 0.545 =0.000 0.545 0.545 0.545 20,000.00
Ithmaar Holding B.S.C. ITHMR$ 0.063 60,000.00 0.065 16,250.00 0.065 0.000 0.000 0.000 0.000 33,750.00
Khaleeji Commercial Bank B.S.C KHCB 0.047 22,000.00 0.049 30,000.00 0.047 =0.000 0.047 0.047 0.047 62,975.00
National Bank of Bahrain NBB 0.698 60,000.00 0.703 15,000.00 0.700 =0.000 0.700 0.700 0.700 15,000.00
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.293 35,000.00 0.294 14,400.00 0.293 0.000 0.000 0.000 0.000 5,600.00
Arab Banking Corporation ABC$ 0.468 220,000.00 0.470 170,000.00 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 0.826 +0.001 0.826 0.826 0.826 5,000.00
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 0.162 24,340.00 0.168 1,781.00 0.162 0.000 0.000 0.000 0.000 0.00
GFH Financial Group B.S.C GFH$ 0.236 75,681.00 0.238 113,455.00 0.238 =0.000 0.238 0.238 0.236 596,864.00
INOVEST B.S.C. INOVEST$ 0.215 8,324.00 0.245 4,708.00 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 31,441.00 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 0.300 30,000.00 0.285 0.000 0.000 0.000 0.000 15,863.00
Bahrain & Kuwait Insurance Company BKIC 0.300 15,000.00 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 0.265 732.00 0.265 =0.000 0.265 0.265 0.265 49,268.00
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 1.200 6,456.00 1.220 10,000.00 1.200 =0.000 1.200 1.200 1.200 42,544.00
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 20,000.00 0.780 100,000.00 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 1.053 4,224.00 1.170 0.000 0.000 0.000 0.000 0.00
Bahrain Telecommunication Company BATELCO 0.385 115,000.00 0.386 29,873.00 0.386 =0.000 0.386 0.386 0.386 121,285.00
BMMI B.S.C BMMI 0.770 100,000.00 0.790 20,000.00 0.790 =0.000 0.790 0.790 0.790 40,000.00
Nass Corporation BSC NASS 0.094 50,000.00 0.096 10,000.00 0.097 0.000 0.000 0.000 0.000 0.00
Seef Properties SEEF 0.201 75,000.00 0.202 5,000.00 0.201 =0.000 0.201 0.201 0.201 45,000.00
Trafco Group B.S.C TRAFCO 0.285 7,000.00 0.316 45,681.00 0.310 0.000 0.000 0.000 0.000 2,826.00
Zain Bahrain B.S.C ZAINBH 0.102 184,000.00 0.103 30,000.00 0.103 =0.000 0.103 0.103 0.103 30,000.00
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.000 0.00 0.073 21,008.00 0.081 0.000 0.000 0.000 0.000 1,214.00
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 20,000.00 0.401 25,000.00 0.401 +0.005 0.401 0.401 0.401 15,000.00
National Hotels Company NHOTEL 0.000 0.00 0.199 93,959.00 0.205 0.000 0.000 0.000 0.000 0.00
Industrial
Aluminium Bahrain B.S.C ALBH 0.437 50,000.00 0.438 70,000.00 0.437 0.000 0.000 0.000 0.000 0.00
Bahrain Flour Mills Company BFM 0.000 0.00 0.300 12.00 0.320 0.000 0.000 0.000 0.000 12.00
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.