Quotes

Quotes : Closed - Monday, 11 December, 2017
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
436,289 1,920,330 1265.44 -1.96 -0.15 % 4 4 1 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.650 100,000 0.660 45,000 0.660 -0.010 0.660 0.660 0.660 55,000
Al Salam Bank - Bahrain B.S.C. SALAM 0.094 50,000 0.098 50,000 0.094 0.000 0.000 0.000 0.000 0
Bahrain Islamic Bank BISB 0.138 5,000 0.140 5,991 0.142 0.000 0.000 0.000 0.000 0
BBK BBK 0.410 31,000 0.412 18,000 0.412 0.000 0.000 0.000 0.000 0
Ithmaar Holding B.S.C. ITHMR$ 0.095 148,700 0.105 62,000 0.105 0.000 0.000 0.000 0.000 42,300
Khaleeji Commercial Bank B.S.C KHCB 0.101 19,000 0.105 69,000 0.103 0.000 0.000 0.000 0.000 0
National Bank of Bahrain NBB 0.605 6,000 0.625 42,707 0.625 0.000 0.000 0.000 0.000 0
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.370 50,000 0.375 50,000 0.370 0.000 0.000 0.000 0.000 0
Arab Banking Corporation ABC$ 0.280 200,000 0.285 148,000 0.280 =0.000 0.285 0.285 0.280 100,000
Bahrain Commercial Facilities Company BCFC 0.690 50,000 0.700 25,000 0.695 0.000 0.000 0.000 0.000 0
Bahrain Middle East Bank BMB 0.000 0 0.000 0 0.050 0.000 0.000 0.000 0.000 0
Esterad Investment Company B.S.C ESTERAD 0.101 30,000 0.000 0 0.106 0.000 0.000 0.000 0.000 0
GFH Financial Group B.S.C GFH$ 0.430 50,000 0.440 568,977 0.435 +0.005 0.435 0.435 0.435 1,070,000
Inovest B.S.C. (Suspended) INOVEST$ 0.000 0 0.000 0 0.290 0.000 0.000 0.000 0.000 0
Investcorp Bank B.S.C. INVCORP$ 8.250 20,000 9.050 1,000 8.250 0.000 0.000 0.000 0.000 0
Taib Bank B.S.C. (Suspended) TAIB$ 0.000 0 0.000 0 2.740 0.000 0.000 0.000 0.000 0
United Gulf Holding Company B.S.C. UGH 0.000 0 0.755 10,000 0.000 0.000 0.000 0.000 0.000 0
United Gulf Investment Corporation B.S.C UGIC 0.000 0 0.100 550,841 0.100 0.000 0.000 0.000 0.000 0
Insurance
Al Ahlia Insurance Company AHLIA 0.000 0 0.197 1,275 0.218 0.000 0.000 0.000 0.000 0
Arab Insurance Group ARIG$ 0.460 35,000 0.495 35,000 0.500 0.000 0.000 0.000 0.000 0
Bahrain & Kuwait Insurance Company BKIC 0.480 10,000 0.000 0 0.480 0.000 0.000 0.000 0.000 0
Bahrain National Holding Company BNH 0.000 0 0.428 37,897 0.430 0.000 0.000 0.000 0.000 0
Takaful International Company TAKAFUL 0.000 0 0.000 0 0.100 0.000 0.000 0.000 0.000 0
Services
Bahrain Car Parks Company B.S.C. CPARK 0.125 10,000 0.140 4,991 0.135 0.000 0.000 0.000 0.000 0
Bahrain Cinema Company B.S.C. CINEMA 1.110 25,000 1.190 4,000 1.190 0.000 0.000 0.000 0.000 0
Bahrain Duty Free Complex DUTYF 0.770 500 0.780 46,000 0.775 0.000 0.000 0.000 0.000 0
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 0.000 0 0.000 0 1.450 0.000 0.000 0.000 0.000 0
Bahrain Telecommunication Company BATELCO 0.197 50,000 0.200 140,000 0.200 +0.002 0.200 0.200 0.200 235,000
BMMI B.S.C BMMI 0.695 55,000 0.700 45,000 0.700 -0.005 0.705 0.705 0.700 140,000
Nass Corporation BSC NASS 0.125 5,000 0.139 37,685 0.134 0.000 0.000 0.000 0.000 0
Seef Properties SEEF 0.208 485,000 0.210 34,000 0.208 -0.002 0.208 0.208 0.208 201,500
Trafco Group B.S.C TRAFCO 0.290 7,530 0.300 1,840 0.300 +0.010 0.300 0.300 0.300 7,530
Zain Bahrain B.S.C ZAINBH 0.086 50,000 0.090 305,000 0.090 0.000 0.000 0.000 0.000 0
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.093 193,000 0.000 0 0.081 0.000 0.000 0.000 0.000 0
Banader Hotels Company BSC BANADER 0.000 0 0.051 393,640 0.056 0.000 0.000 0.000 0.000 0
Gulf Hotel Group B.S.C BHOTEL 0.000 0 0.498 11,987 0.498 0.000 0.000 0.000 0.000 0
National Hotels Company NHOTEL 0.000 0 0.000 0 0.280 0.000 0.000 0.000 0.000 0
Industrial
Aluminium Bahrain B.S.C ALBH 0.605 66,000 0.610 461,297 0.610 +0.005 0.605 0.610 0.605 69,000
Bahrain Flour Mills Company BFM 0.000 0 0.000 0 0.380 0.000 0.000 0.000 0.000 0
Delmon Poultry Company POLTRY 0.000 0 0.300 3,360 0.290 0.000 0.000 0.000 0.000 0
Closed Companies
Securities & Investment Company SICO-C 0.000 0 0.000 0 0.310 0.000 0.000 0.000 0.000 0
United Paper Industries B.S.C.(c) UPI 0.000 0 0.000 0 0.326 0.000 0.000 0.000 0.000 0
Non Bahraini Companies
Bank Muscat BMUSC 0.000 0 0.000 0 0.915 0.000 0.000 0.000 0.000 0
All data prices are delayed by 15 mins.