Quotes

Quotes : Closed - Tuesday, 14 August, 2018
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
430,707 2,647,758 1341.13 -4.96 -0.37 % 1 4 6 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.655 25,000 0.660 7,370 0.660 -0.010 0.660 0.660 0.660 240,000
Al Salam Bank - Bahrain B.S.C. SALAM 0.099 19,000 0.101 100,000 0.101 +0.004 0.101 0.101 0.101 80,000
Bahrain Islamic Bank BISB 0.126 12,480 0.135 200,000 0.140 0.000 0.000 0.000 0.000 0
BBK BBK 0.440 22,000 0.442 51,815 0.440 =0.000 0.440 0.440 0.440 13,000
Ithmaar Holding B.S.C. ITHMR$ 0.105 1,338,000 0.110 234,800 0.105 =0.000 0.105 0.105 0.105 249,000
Khaleeji Commercial Bank B.S.C KHCB 0.082 20,000 0.090 61,000 0.091 0.000 0.000 0.000 0.000 0
National Bank of Bahrain NBB 0.595 4,000 0.600 9,250 0.600 0.000 0.000 0.000 0.000 0
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.295 22,000 0.300 40,000 0.300 0.000 0.000 0.000 0.000 0
Arab Banking Corporation ABC$ 0.380 115,000 0.385 45,000 0.380 =0.000 0.380 0.380 0.380 30,000
Bahrain Commercial Facilities Company BCFC 0.735 10,000 0.745 10,000 0.740 -0.010 0.740 0.740 0.740 8,100
Bahrain Middle East Bank BMB 0.039 100,000 0.043 449,400 0.043 0.000 0.000 0.000 0.000 0
Esterad Investment Company B.S.C ESTERAD 0.094 29,000 0.104 20,000 0.102 0.000 0.000 0.000 0.000 0
GFH Financial Group B.S.C GFH$ 0.375 210,450 0.380 698,356 0.375 =0.000 0.375 0.375 0.375 1,792,550
INOVEST B.S.C. INOVEST$ 0.000 0 0.290 23,097 0.285 0.000 0.000 0.000 0.000 0
Investcorp Bank B.S.C. INVCORP$ 8.950 29,000 9.500 3,200 9.600 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 1.230 2,000 1.120 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 0.000 0 0.000 0 0.330 0.000 0.000 0.000 0.000 0
Bahrain National Holding Company BNH 0.000 0 0.400 20,000 0.394 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 0.000 0 0.127 6,037 0.135 0.000 0.000 0.000 0.000 0
Bahrain Cinema Company B.S.C. CINECO 0.000 0 0.990 41,086 1.030 0.000 0.000 0.000 0.000 0
Bahrain Duty Free Complex DUTYF 0.740 4,000 0.750 10,000 0.730 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 0.246 110,000 0.248 60,000 0.248 -0.004 0.248 0.248 0.248 13,000
BMMI B.S.C BMMI 0.000 0 0.720 10,000 0.710 0.000 0.000 0.000 0.000 0
Nass Corporation BSC NASS 0.099 11,500 0.102 30,000 0.100 -0.003 0.100 0.100 0.100 90,000
Seef Properties SEEF 0.220 39,000 0.222 5,000 0.222 =0.000 0.222 0.222 0.222 29,000
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 0.088 50,000 0.093 50,000 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 0.046 363,640 0.051 0.000 0.000 0.000 0.000 0
Gulf Hotel Group B.S.C BHOTEL 0.490 10,000 0.510 5,000 0.515 0.000 0.000 0.000 0.000 0
National Hotels Company NHOTEL 0.000 0 0.252 4,933 0.280 0.000 0.000 0.000 0.000 0
Industrial
Aluminium Bahrain B.S.C ALBH 0.630 46,892 0.635 136,327 0.630 =0.000 0.630 0.630 0.630 103,108
Bahrain Flour Mills Company BFM 0.000 0 0.000 0 0.350 0.000 0.000 0.000 0.000 0
Delmon Poultry Company POLTRY 0.252 10,000 0.278 32,025 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.