Quotes

Quotes : Closed - Tuesday, 24 October, 2017
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
596,449 2,173,428 1276.50 -11.18 -0.87 % 1 7 2 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.675 261,415 0.680 260,600 0.675 -0.010 0.680 0.685 0.675 1,195,852
Al Salam Bank - Bahrain B.S.C. SALAM 0.094 83,834 0.098 200,000 0.095 0.000 0.000 0.000 0.000 0
Bahrain Islamic Bank BISB 0.136 21,692 0.140 15,000 0.145 0.000 0.000 0.000 0.000 0
BBK BBK 0.394 9,000 0.406 27,657 0.408 +0.002 0.404 0.408 0.404 75,000
Ithmaar Holding B.S.C. ITHMR$ 0.125 100,000 0.130 609,000 0.125 -0.005 0.125 0.125 0.125 120,000
Khaleeji Commercial Bank B.S.C KHCB 0.102 49,000 0.108 49,000 0.106 -0.006 0.107 0.107 0.106 119,000
National Bank of Bahrain NBB 0.630 1,000 0.640 56,432 0.640 -0.010 0.640 0.640 0.640 2,500
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.375 45,848 0.380 5,027 0.380 0.000 0.000 0.000 0.000 0
Arab Banking Corporation ABC$ 0.280 115,000 0.290 1,010,998 0.295 0.000 0.000 0.000 0.000 0
Bahrain Commercial Facilities Company BCFC 0.660 100,000 0.695 30,000 0.690 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 0.105 20,000 0.125 154,422 0.114 0.000 0.000 0.000 0.000 0
GFH Financial Group B.S.C GFH$ 0.445 20,000 0.450 1,370 0.450 -0.010 0.450 0.450 0.450 18,630
Inovest B.S.C. INOVEST$ 0.330 25,000 0.000 0 0.360 0.000 0.000 0.000 0.000 0
Investcorp Bank INVCORP$ 8.250 20,000 0.000 0 8.250 0.000 0.000 0.000 0.000 0
Taib Bank (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 0.760 20,000 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 0.218 1,203 0.218 0.000 0.000 0.000 0.000 0
Arab Insurance Group ARIG$ 0.450 20,000 0.490 31,000 0.490 0.000 0.000 0.000 0.000 0
Bahrain & Kuwait Insurance Company BKIC 0.486 4,557 0.530 4,557 0.540 0.000 0.000 0.000 0.000 53
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 CPARK 0.000 0 0.142 4,991 0.142 0.000 0.000 0.000 0.000 0
Bahrain Cinema Company CINEMA 1.100 5,000 1.200 124,200 1.210 0.000 0.000 0.000 0.000 0
Bahrain Duty Free Complex DUTYF 0.750 63,150 0.760 53,500 0.760 0.000 0.000 0.000 0.000 0
Bahrain Ship Repairing & Engineering Company BASREC 0.000 0 1.500 450 1.600 0.000 0.000 0.000 0.000 0
Bahrain Telecommunication Company BATELCO 0.202 71,518 0.204 20,000 0.202 -0.002 0.202 0.202 0.202 27,500
BMMI B.S.C BMMI 0.000 0 0.765 18,600 0.760 0.000 0.000 0.000 0.000 0
Nass Corporation BSC NASS 0.127 5,000 0.133 50,000 0.134 0.000 0.000 0.000 0.000 0
Seef Properties SEEF 0.200 10,000 0.202 10,000 0.200 =0.000 0.198 0.200 0.198 303,905
Trafco Group B.S.C TRAFCO 0.286 20,000 0.300 10,000 0.286 0.000 0.000 0.000 0.000 0
Zain Bahrain B.S.C ZAINBH 0.087 20,000 0.097 17,394 0.096 0.000 0.000 0.000 0.000 0
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.074 20,000 0.000 0 0.081 0.000 0.000 0.000 0.000 0
Banader Hotels Company BSC BANADER 0.051 22,947 0.054 81,411 0.056 0.000 0.000 0.000 0.000 0
Gulf Hotel Group B.S.C BHOTEL 0.500 1,756 0.510 41,488 0.515 0.000 0.000 0.000 0.000 0
National Hotels Company NHOTEL 0.000 0 0.300 920 0.280 0.000 0.000 0.000 0.000 0
Industrial
Aluminium Bahrain B.S.C ALBH 0.545 240,400 0.550 202,345 0.545 =0.000 0.545 0.545 0.545 310,988
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 0.320 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 0.358 300,000 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.