Quotes

Quotes : Closed - Wednesday, 25 April, 2018
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
328,414 2,180,870 1282.44 -16.16 -1.24 % 4 5 1 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.600 411,718 0.605 299,000 0.600 -0.005 0.600 0.605 0.600 113,282
Al Salam Bank - Bahrain B.S.C. SALAM 0.107 9,345 0.115 49,580 0.115 0.000 0.000 0.000 0.000 0
Bahrain Islamic Bank BISB 0.126 50,000 0.130 93,327 0.130 0.000 0.000 0.000 0.000 0
BBK BBK 0.444 60,000 0.446 30,000 0.448 0.000 0.000 0.000 0.000 0
Ithmaar Holding B.S.C. ITHMR$ 0.105 30,000 0.110 214,741 0.105 =0.000 0.105 0.105 0.105 233,741
Khaleeji Commercial Bank B.S.C KHCB 0.084 5,952 0.088 49,000 0.086 -0.003 0.088 0.090 0.086 285,000
National Bank of Bahrain NBB 0.590 10,000 0.610 31,800 0.600 -0.010 0.600 0.600 0.600 10,000
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.300 22,468 0.305 14,330 0.300 0.000 0.000 0.000 0.000 8,202
Arab Banking Corporation ABC$ 0.305 100,000 0.310 575,000 0.310 0.000 0.000 0.000 0.000 0
Bahrain Commercial Facilities Company BCFC 0.720 10,000 0.730 10,000 0.720 0.000 0.000 0.000 0.000 0
Bahrain Middle East Bank BMB 0.000 0 0.050 449,400 0.050 0.000 0.000 0.000 0.000 0
Esterad Investment Company B.S.C ESTERAD 0.110 3,936 0.000 0 0.112 0.000 0.000 0.000 0.000 0
GFH Financial Group B.S.C GFH$ 0.330 320,000 0.340 184,955 0.330 -0.025 0.345 0.345 0.330 1,286,789
INOVEST B.S.C. INOVEST$ 0.235 20,310 0.000 0 0.290 0.000 0.000 0.000 0.000 0
Investcorp Bank B.S.C. INVCORP$ 8.950 32,400 0.000 0 9.300 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 0.735 10,000 1.130 0.000 0.000 0.000 0.000 0
United Gulf Investment Corporation B.S.C UGIC 0.000 0 0.099 1,800 0.100 0.000 0.000 0.000 0.000 0
Insurance
Arab Insurance Group ARIG$ 0.000 0 0.400 543 0.415 0.000 0.000 0.000 0.000 0
Bahrain & Kuwait Insurance Company BKIC 0.340 4,896 0.000 0 0.344 +0.004 0.344 0.344 0.344 17,428
Bahrain National Holding Company BNH 0.330 5,000 0.402 46,000 0.402 +0.036 0.402 0.402 0.402 4,000
Solidarity Bahrain B.S.C SOLID 0.000 0 0.214 21,099 0.220 0.000 0.000 0.000 0.000 0
Takaful International Company TAKAFUL 0.000 0 0.000 0 0.085 0.000 0.000 0.000 0.000 0
Services
Bahrain Car Parks Company B.S.C. CPARK 0.000 0 0.145 10,000 0.135 0.000 0.000 0.000 0.000 0
Bahrain Cinema Company B.S.C. CINECO 1.020 500 1.050 8,000 1.050 0.000 0.000 0.000 0.000 0
Bahrain Duty Free Complex DUTYF 0.000 0 0.740 14,344 0.740 0.000 0.000 0.000 0.000 0
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 1.450 881 1.500 1,043 1.380 0.000 0.000 0.000 0.000 0
Bahrain Telecommunication Company BATELCO 0.222 15,000 0.224 100,000 0.222 +0.002 0.220 0.222 0.220 100,949
BMMI B.S.C BMMI 0.715 5,000 0.730 10,000 0.710 0.000 0.000 0.000 0.000 0
Nass Corporation BSC NASS 0.103 39,000 0.107 16,000 0.107 0.000 0.000 0.000 0.000 0
Seef Properties SEEF 0.218 34,800 0.222 8,750 0.224 0.000 0.000 0.000 0.000 15,000
Trafco Group B.S.C TRAFCO 0.310 17,326 0.328 30,000 0.334 0.000 0.000 0.000 0.000 2,674
Zain Bahrain B.S.C ZAINBH 0.082 30,000 0.095 5,000 0.090 0.000 0.000 0.000 0.000 0
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.089 50,000 0.000 0 0.081 0.000 0.000 0.000 0.000 0
Banader Hotels Company BSC BANADER 0.000 0 0.048 363,640 0.051 0.000 0.000 0.000 0.000 0
Gulf Hotel Group B.S.C BHOTEL 0.515 5,000 0.525 20,000 0.520 +0.010 0.520 0.520 0.520 5,000
National Hotels Company NHOTEL 0.000 0 0.252 2,529 0.280 0.000 0.000 0.000 0.000 0
Industrial
Aluminium Bahrain B.S.C ALBH 0.615 26,382 0.630 40,000 0.615 -0.030 0.635 0.635 0.615 98,805
Bahrain Flour Mills Company BFM 0.000 0 0.378 311 0.360 0.000 0.000 0.000 0.000 0
Delmon Poultry Company POLTRY 0.000 0 0.290 2,559 0.290 0.000 0.000 0.000 0.000 0
Closed Companies
SICO B.S.C. (c) 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.