Quotes

Quotes : Closed - Monday, 26 June, 2017
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
354,243 1,420,154 1312.96 -0.44 -0.03 % 2 2 4 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.685 81,124 0.695 144,686 0.685 =0.000 0.685 0.685 0.685 368,876
Al Salam Bank - Bahrain B.S.C. SALAM 0.094 185,787 0.096 200,000 0.095 =0.000 0.095 0.095 0.095 514,500
Bahrain Islamic Bank BISB 0.140 32,391 0.145 60,594 0.140 =0.000 0.140 0.140 0.140 17,609
BBK BBK 0.390 16,500 0.398 105,000 0.390 -0.006 0.398 0.398 0.390 48,000
Ithmaar Holding B.S.C. ITHMR$ 0.150 200,000 0.155 151,800 0.150 0.000 0.000 0.000 0.000 0
Khaleeji Commercial Bank B.S.C KHCB 0.086 5,000 0.090 150,102 0.091 0.000 0.000 0.000 0.000 15,000
National Bank of Bahrain NBB 0.650 10,000 0.660 5,383 0.665 0.000 0.000 0.000 0.000 0
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.410 10,000 0.420 99,000 0.420 +0.005 0.415 0.420 0.415 30,000
Arab Banking Corporation ABC$ 0.290 19,000 0.300 200,000 0.300 0.000 0.000 0.000 0.000 0
Bahrain Commercial Facilities Company BCFC 0.725 15,000 0.730 20,000 0.730 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 0.105 147,854 0.120 294,595 0.105 -0.009 0.105 0.105 0.105 41,157
GFH Financial Group B.S.C GFH$ 0.000 0 0.630 49,270 0.600 0.000 0.000 0.000 0.000 0
Inovest B.S.C. INOVEST$ 0.000 0 0.425 60,054 0.390 0.000 0.000 0.000 0.000 0
Investcorp Bank INVCORP$ 8.600 2,000 8.850 500 8.600 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 Bank UGB 0.000 0 0.380 4,159 0.390 0.000 0.000 0.000 0.000 0
United Gulf Investment Corporation B.S.C UGIC 0.000 0 0.100 563,640 0.100 0.000 0.000 0.000 0.000 0
Insurance
Al Ahlia Insurance Company AHLIA 0.000 0 0.232 4,903 0.256 0.000 0.000 0.000 0.000 0
Arab Insurance Group ARIG$ 0.460 100,000 0.480 100,000 0.470 0.000 0.000 0.000 0.000 0
Bahrain & Kuwait Insurance Company BKIC 0.000 0 0.000 0 0.540 0.000 0.000 0.000 0.000 0
Bahrain National Holding Company BNH 0.400 20,000 0.440 20,000 0.430 0.000 0.000 0.000 0.000 0
Takaful International Company - Suspended TAKAFUL 0.000 0 0.000 0 0.100 0.000 0.000 0.000 0.000 0
Services
Bahrain Car Parks Company CPARK 0.140 3,108 0.155 9,282 0.141 0.000 0.000 0.000 0.000 0
Bahrain Cinema Company CINEMA 1.300 10,000 1.350 10,000 1.350 0.000 0.000 0.000 0.000 0
Bahrain Duty Free Complex DUTYF 0.000 0 0.760 20,000 0.750 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 0.248 54,500 0.250 60,000 0.250 0.000 0.000 0.000 0.000 0
BMMI B.S.C BMMI 0.780 25,000 0.790 30,000 0.790 =0.000 0.790 0.790 0.790 20,000
Nass Corporation BSC NASS 0.126 20,000 0.134 50,000 0.136 0.000 0.000 0.000 0.000 0
Seef Properties SEEF 0.244 82,000 0.250 100,000 0.244 0.000 0.000 0.000 0.000 18,000
Trafco Group B.S.C TRAFCO 0.266 25,000 0.270 25,000 0.266 0.000 0.000 0.000 0.000 0
Zain Bahrain B.S.C ZAINBH 0.087 51,430 0.000 0 0.096 0.000 0.000 0.000 0.000 0
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.081 10,000 0.000 0 0.080 0.000 0.000 0.000 0.000 0
Banader Hotels Company BSC BANADER 0.000 0 0.000 0 0.065 0.000 0.000 0.000 0.000 0
Gulf Hotel Group B.S.C BHOTEL 0.000 0 0.535 8,411 0.520 0.000 0.000 0.000 0.000 0
National Hotels Company NHOTEL 0.000 0 0.252 447 0.280 0.000 0.000 0.000 0.000 0
Industrial
Aluminum Bahrain B.S.C ALBH 0.454 49,584 0.456 100,000 0.456 +0.002 0.454 0.456 0.454 347,012
Bahrain Flour Mills Company BFM 0.000 0 0.386 2,076 0.386 0.000 0.000 0.000 0.000 0
Delmon Poultry Company POLTRY 0.000 0 0.300 5,775 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 0.330 10,000 0.000 0 0.300 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.