Quotes

Quotes : Closed - Monday, 03 August, 2020
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
417,802.17 4,716,148.00 1290.57 1.40 0.11 % 2 3 2 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.620 4,500.00 0.623 110,000.00 0.622 +0.002 0.622 0.622 0.622 314,200.00
Al Salam Bank - Bahrain B.S.C. SALAM 0.069 513,800.00 0.070 45,000.00 0.070 0.000 0.000 0.000 0.000 7,000.00
Bahrain Islamic Bank BISB 0.090 16,700.00 0.000 0.00 0.100 0.000 0.000 0.000 0.000 5,000.00
BBK BBK 0.463 1,250.00 0.467 10,000.00 0.466 0.000 0.000 0.000 0.000 0.00
Ithmaar Holding B.S.C. ITHMR$ 0.000 0.00 0.041 80,000.00 0.043 0.000 0.000 0.000 0.000 20,000.00
Khaleeji Commercial Bank B.S.C KHCB 0.037 78,164.00 0.038 200,000.00 0.037 -0.004 0.037 0.037 0.037 61,836.00
National Bank of Bahrain NBB 0.621 2,000.00 0.628 86,000.00 0.629 +0.004 0.629 0.629 0.629 5,000.00
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.259 16,000.00 0.260 40,000.00 0.260 0.000 0.000 0.000 0.000 0.00
Arab Banking Corporation ABC$ 0.301 30,000.00 0.303 35,000.00 0.301 0.000 0.000 0.000 0.000 0.00
Bahrain Commercial Facilities Company BCFC 0.000 0.00 0.620 50,000.00 0.600 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 0.000 0.00 0.135 2,000.00 0.135 0.000 0.000 0.000 0.000 0.00
GFH Financial Group B.S.C GFH$ 0.153 1,450,000.00 0.154 300,000.00 0.154 -0.001 0.153 0.155 0.153 4,005,000.00
INOVEST B.S.C. INOVEST$ 0.000 0.00 0.202 46,945.00 0.224 0.000 0.000 0.000 0.000 0.00
Investcorp Holdings B.S.C. INVCORP$ 10.100 2,000.00 0.000 0.00 11.200 0.000 0.000 0.000 0.000 0.00
United Gulf Holding Company B.S.C. UGH 0.000 0.00 0.992 29,851.00 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$ 0.310 100,000.00 0.000 0.00 0.340 0.000 0.000 0.000 0.000 0.00
Bahrain & Kuwait Insurance Company BKIC 0.290 30,000.00 0.000 0.00 0.285 0.000 0.000 0.000 0.000 0.00
Bahrain National Holding Company BNH 0.000 0.00 0.330 53,976.00 0.340 0.000 0.000 0.000 0.000 0.00
Solidarity Bahrain B.S.C SOLID 0.000 0.00 0.200 117.00 0.210 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 1.295 750.00 1.300 20,000.00 1.295 =0.000 1.293 1.295 1.293 12,700.00
Bahrain Car Parks Company B.S.C. CPARK 0.000 0.00 0.000 0.00 0.130 0.000 0.000 0.000 0.000 0.00
Bahrain Cinema Company B.S.C. CINECO 0.000 0.00 0.568 3,200.00 0.570 0.000 0.000 0.000 0.000 0.00
Bahrain Duty Free Shop Complex B.S.C. DUTYF 0.555 10,000.00 0.568 10,000.00 0.550 0.000 0.000 0.000 0.000 0.00
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 0.970 300.00 0.000 0.00 0.970 0.000 0.000 0.000 0.000 0.00
Bahrain Telecommunication Company BATELCO 0.398 24,300.00 0.400 404,596.00 0.399 =0.000 0.400 0.400 0.399 173,862.00
BMMI B.S.C BMMI 0.730 50,000.00 0.790 13,000.00 0.780 0.000 0.000 0.000 0.000 0.00
Nass Corporation BSC NASS 0.000 0.00 0.077 24,000.00 0.085 0.000 0.000 0.000 0.000 0.00
Seef Properties SEEF 0.176 18,450.00 0.179 62,349.00 0.176 -0.001 0.176 0.176 0.176 111,550.00
Trafco Group B.S.C TRAFCO 0.279 5,358.00 0.299 13,496.00 0.295 0.000 0.000 0.000 0.000 0.00
Zain Bahrain B.S.C ZAINBH 0.098 40,000.00 0.103 150,000.00 0.102 0.000 0.000 0.000 0.000 0.00
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.000 0.00 0.073 5,000.00 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 0.383 4,823.00 0.425 0.000 0.000 0.000 0.000 0.00
National Hotels Company NHOTEL 0.000 0.00 0.135 21,568.00 0.139 0.000 0.000 0.000 0.000 0.00
Industrial
Aluminium Bahrain B.S.C ALBH 0.319 8,000.00 0.324 6,000.00 0.319 0.000 0.000 0.000 0.000 0.00
Bahrain Flour Mills Company BFM 0.000 0.00 0.000 0.00 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 0.319 125,340.00 0.000 0.00 0.290 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.