Quotes

Quotes : Closed - Wednesday, 26 February, 2020
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
732,350.21 2,664,499.00 1662.30 1.85 0.11 % 7 2 3 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 1.060 35,000.00 1.067 112,837.00 1.067 -0.002 1.070 1.070 1.061 58,800.00
Al Salam Bank - Bahrain B.S.C. SALAM 0.099 525,000.00 0.101 72,802.00 0.101 =0.000 0.100 0.101 0.100 949,409.00
Bahrain Islamic Bank BISB 0.112 10,000.00 0.115 21,931.00 0.115 0.000 0.000 0.000 0.000 0.00
BBK BBK 0.634 14,000.00 0.638 32,186.00 0.638 +0.007 0.633 0.638 0.633 27,814.00
Ithmaar Holding B.S.C. ITHMR$ 0.047 10,000.00 0.000 0.00 0.047 0.000 0.000 0.000 0.000 0.00
Khaleeji Commercial Bank B.S.C KHCB 0.046 100,000.00 0.049 99,000.00 0.050 0.000 0.000 0.000 0.000 0.00
National Bank of Bahrain NBB 0.740 4,000.00 0.780 62,962.00 0.785 =0.000 0.785 0.785 0.785 20,000.00
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.289 20,000.00 0.293 20,000.00 0.292 0.000 0.000 0.000 0.000 0.00
Arab Banking Corporation ABC$ 0.472 150,000.00 0.473 235,000.00 0.472 0.000 0.000 0.000 0.000 0.00
Bahrain Commercial Facilities Company BCFC 0.812 20,000.00 0.827 20,000.00 0.818 -0.002 0.827 0.827 0.818 60,000.00
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 0.167 30,000.00 0.190 40,000.00 0.185 0.000 0.000 0.000 0.000 0.00
GFH Financial Group B.S.C GFH$ 0.232 150,000.00 0.233 165,000.00 0.232 +0.001 0.231 0.232 0.231 1,080,000.00
INOVEST B.S.C. INOVEST$ 0.000 0.00 0.250 14,067.00 0.235 0.000 0.000 0.000 0.000 0.00
Investcorp Holdings B.S.C. INVCORP$ 11.100 5,000.00 11.500 10,000.00 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 1,016.00 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$ 0.308 100,000.00 0.320 29,957.00 0.310 0.000 0.000 0.000 0.000 0.00
Bahrain & Kuwait Insurance Company BKIC 0.315 10,000.00 0.350 30,000.00 0.340 0.000 0.000 0.000 0.000 0.00
Bahrain National Holding Company BNH 0.312 15,000.00 0.335 20,000.00 0.335 =0.000 0.335 0.335 0.335 16,077.00
Solidarity Bahrain B.S.C SOLID 0.220 500.00 0.242 4,089.00 0.225 +0.005 0.225 0.225 0.225 9,095.00
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 1.400 26,000.00 1.420 37,490.00 1.420 +0.031 1.395 1.420 1.395 253,446.00
Bahrain Car Parks Company B.S.C. CPARK 0.000 0.00 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 0.706 10,000.00 0.706 0.000 0.000 0.000 0.000 0.00
Bahrain Duty Free Shop Complex B.S.C. DUTYF 0.780 25,000.00 0.787 20,000.00 0.786 0.000 0.000 0.000 0.000 0.00
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 1.010 1,812.00 0.000 0.00 1.010 0.000 0.000 0.000 0.000 0.00
Bahrain Telecommunication Company BATELCO 0.399 257,443.00 0.400 250,000.00 0.400 +0.001 0.400 0.400 0.400 62,557.00
BMMI B.S.C BMMI 0.785 15,000.00 0.789 20,000.00 0.788 0.000 0.000 0.000 0.000 0.00
Nass Corporation BSC NASS 0.000 0.00 0.085 33,000.00 0.083 0.000 0.000 0.000 0.000 0.00
Seef Properties SEEF 0.211 5,000.00 0.213 50,000.00 0.211 +0.002 0.211 0.211 0.211 30,000.00
Trafco Group B.S.C TRAFCO 0.280 3,500.00 0.310 28,332.00 0.295 0.000 0.000 0.000 0.000 0.00
Zain Bahrain B.S.C ZAINBH 0.110 40,000.00 0.113 40,000.00 0.112 0.000 0.000 0.000 0.000 0.00
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.000 0.00 0.073 26,008.00 0.081 0.000 0.000 0.000 0.000 0.00
Banader Hotels Company BSC BANADER 0.000 0.00 0.033 16,990.00 0.031 0.000 0.000 0.000 0.000 0.00
Gulf Hotels Group B.S.C GHG 0.410 15,000.00 0.427 15,000.00 0.425 +0.010 0.425 0.425 0.425 97,301.00
National Hotels Company NHOTEL 0.126 11,000.00 0.126 11,226.00 0.139 0.000 0.000 0.000 0.000 0.00
Industrial
Aluminium Bahrain B.S.C ALBH 0.442 50,000.00 0.443 80,000.00 0.442 0.000 0.000 0.000 0.000 0.00
Bahrain Flour Mills Company BFM 0.000 0.00 0.000 0.00 0.330 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 0.300 33,000.00 0.000 0.00 0.330 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.