Quotes

Quotes : Closed - Saturday, 23 June, 2018
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
792,528 3,361,422 1309.49 8.36 0.64 % 4 1 7 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.610 200,781 0.615 50,000 0.610 +0.010 0.605 0.610 0.605 1,061,699
Al Salam Bank - Bahrain B.S.C. SALAM 0.113 200,000 0.115 100,000 0.114 -0.001 0.114 0.114 0.114 30,000
Bahrain Islamic Bank BISB 0.128 25,000 0.130 100,000 0.130 0.000 0.000 0.000 0.000 0
BBK BBK 0.442 49,000 0.446 50,000 0.446 =0.000 0.446 0.446 0.446 50,000
Ithmaar Holding B.S.C. ITHMR$ 0.100 895,900 0.110 403,419 0.100 =0.000 0.100 0.100 0.100 200,000
Khaleeji Commercial Bank B.S.C KHCB 0.076 20,000 0.082 111,780 0.080 0.000 0.000 0.000 0.000 0
National Bank of Bahrain NBB 0.595 106,100 0.610 10,000 0.610 0.000 0.000 0.000 0.000 3,000
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.305 2,600 0.310 20,000 0.305 =0.000 0.305 0.305 0.305 97,400
Arab Banking Corporation ABC$ 0.345 300,000 0.350 1,134,500 0.350 +0.010 0.340 0.350 0.340 1,075,500
Bahrain Commercial Facilities Company BCFC 0.750 3,000 0.755 15,000 0.745 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 0.000 0 0.105 9,004 0.109 0.000 0.000 0.000 0.000 0
GFH Financial Group B.S.C GFH$ 0.385 50,000 0.390 50,000 0.385 =0.000 0.385 0.385 0.385 124,266
INOVEST B.S.C. INOVEST$ 0.000 0 0.295 50,000 0.280 0.000 0.000 0.000 0.000 0
Investcorp Bank B.S.C. INVCORP$ 9.400 15,000 9.600 1,200 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 1.000 48,500 1.000 0.000 0.000 0.000 0.000 0
United Gulf Investment Corporation B.S.C UGIC 0.000 0 0.099 65,832 0.100 0.000 0.000 0.000 0.000 0
Insurance
Arab Insurance Group ARIG$ 0.000 0 0.415 2,662 0.415 0.000 0.000 0.000 0.000 0
Bahrain & Kuwait Insurance Company BKIC 0.300 3,180 0.340 3,180 0.330 0.000 0.000 0.000 0.000 0
Bahrain National Holding Company BNH 0.000 0 0.400 7,579 0.440 0.000 0.000 0.000 0.000 0
Solidarity Bahrain B.S.C SOLID 0.000 0 0.210 5,484 0.220 0.000 0.000 0.000 0.000 0
Takaful International Company TAKAFUL 0.000 0 0.085 166,491 0.085 0.000 0.000 0.000 0.000 0
Services
Bahrain Car Parks Company B.S.C. CPARK 0.126 1,500 0.130 7,537 0.135 0.000 0.000 0.000 0.000 0
Bahrain Cinema Company B.S.C. CINECO 0.000 0 1.050 10,000 1.000 0.000 0.000 0.000 0.000 0
Bahrain Duty Free Complex DUTYF 0.725 5,000 0.730 10,000 0.720 0.000 0.000 0.000 0.000 0
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 0.000 0 1.400 5,115 1.380 0.000 0.000 0.000 0.000 0
Bahrain Telecommunication Company BATELCO 0.240 199,000 0.244 127,500 0.242 =0.000 0.242 0.242 0.242 110,000
BMMI B.S.C BMMI 0.720 25,000 0.725 5,000 0.720 0.000 0.000 0.000 0.000 0
Nass Corporation BSC NASS 0.105 14,066 0.107 65,000 0.105 =0.000 0.105 0.105 0.105 85,934
Seef Properties SEEF 0.232 103,000 0.234 60,000 0.234 =0.000 0.234 0.234 0.234 56,151
Trafco Group B.S.C TRAFCO 0.000 0 0.330 62,246 0.320 0.000 0.000 0.000 0.000 0
Zain Bahrain B.S.C ZAINBH 0.087 48,200 0.096 1,335 0.093 0.000 0.000 0.000 0.000 0
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.000 0 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 0.470 6,006 0.520 5,000 0.525 +0.020 0.525 0.525 0.525 4,860
National Hotels Company NHOTEL 0.000 0 0.252 5,666 0.280 0.000 0.000 0.000 0.000 0
Industrial
Aluminium Bahrain B.S.C ALBH 0.630 200,000 0.635 38,388 0.635 +0.005 0.635 0.635 0.635 462,612
Bahrain Flour Mills Company BFM 0.000 0 0.380 14,725 0.360 0.000 0.000 0.000 0.000 0
Delmon Poultry Company POLTRY 0.000 0 0.280 525 0.280 0.000 0.000 0.000 0.000 0
Closed Companies
SICO B.S.C. (c) SICO-C 0.000 0 0.000 0 0.155 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.