Quotes

Quotes : Closed - Friday, 15 February, 2019
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
1,047,188 3,819,652 1371.98 -2.09 -0.15 % 2 3 7 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.800 902,521 0.805 19,000 0.800 =0.000 0.805 0.810 0.800 1,975,000
Al Salam Bank - Bahrain B.S.C. SALAM 0.093 49,585 0.094 159,000 0.094 =0.000 0.094 0.095 0.093 549,415
Bahrain Islamic Bank BISB 0.124 13,000 0.128 68,241 0.136 0.000 0.000 0.000 0.000 0
BBK BBK 0.456 30,000 0.458 30,000 0.458 +0.002 0.458 0.458 0.458 40,000
Ithmaar Holding B.S.C. ITHMR$ 0.000 0 0.085 146,416 0.085 =0.000 0.080 0.085 0.080 149,440
Khaleeji Commercial Bank B.S.C KHCB 0.000 0 0.066 49,000 0.063 -0.007 0.063 0.063 0.063 24,000
National Bank of Bahrain NBB 0.680 150,000 0.685 150,000 0.680 =0.000 0.680 0.680 0.680 240,000
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.315 45,000 0.320 40,000 0.315 0.000 0.000 0.000 0.000 0
Arab Banking Corporation ABC$ 0.445 45,000 0.450 55,000 0.445 0.000 0.000 0.000 0.000 0
Bahrain Commercial Facilities Company BCFC 0.780 31,000 0.000 0 0.780 0.000 0.000 0.000 0.000 0
Bahrain Middle East Bank (Suspended) BMB 0.000 0 0.000 0 0.043 0.000 0.000 0.000 0.000 0
Esterad Investment Company B.S.C ESTERAD 0.110 48,739 0.000 0 0.110 0.000 0.000 0.000 0.000 0
GFH Financial Group B.S.C GFH$ 0.250 47,000 0.255 130,000 0.250 =0.000 0.250 0.250 0.250 315,000
INOVEST B.S.C. INOVEST$ 0.250 5,000 0.260 50,000 0.260 0.000 0.000 0.000 0.000 0
Investcorp Bank B.S.C. INVCORP$ 9.700 2,350 0.000 0 9.700 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 1.200 1,875 1.240 0.000 0.000 0.000 0.000 0
United Gulf Investment Corporation B.S.C UGIC 0.000 0 0.099 430 0.100 0.000 0.000 0.000 0.000 0
Insurance
Arab Insurance Group ARIG$ 0.000 0 0.375 152,742 0.415 0.000 0.000 0.000 0.000 0
Bahrain & Kuwait Insurance Company BKIC 0.000 0 0.340 26,393 0.320 0.000 0.000 0.000 0.000 0
Bahrain National Holding Company BNH 0.000 0 0.340 47,121 0.360 0.000 0.000 0.000 0.000 0
Solidarity Bahrain B.S.C SOLID 0.000 0 0.200 39,499 0.220 0.000 0.000 0.000 0.000 0
Takaful International Company TAKAFUL 0.000 0 0.000 0 0.090 0.000 0.000 0.000 0.000 0
Services
APM Terminals Bahrain B.S.C. (IPO Market) APMTB 0.860 40,321 0.865 35,000 0.000 0.000 0.000 0.000 0.000 113,244
Bahrain Car Parks Company B.S.C. CPARK 0.000 0 0.122 9,055 0.135 0.000 0.000 0.000 0.000 0
Bahrain Cinema Company B.S.C. CINECO 0.000 0 0.930 36,227 0.930 =0.000 0.930 0.930 0.930 20,000
Bahrain Duty Free Complex DUTYF 0.775 20,000 0.790 20,000 0.760 0.000 0.000 0.000 0.000 0
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 0.000 0 1.340 2,045 1.400 0.000 0.000 0.000 0.000 0
Bahrain Telecommunication Company BATELCO 0.302 140,000 0.304 60,000 0.302 =0.000 0.302 0.304 0.302 188,265
BMMI B.S.C BMMI 0.765 7,500 0.775 30,000 0.765 0.000 0.000 0.000 0.000 0
Nass Corporation BSC NASS 0.092 10,000 0.101 100,000 0.101 0.000 0.000 0.000 0.000 0
Seef Properties SEEF 0.218 64,000 0.220 100,000 0.220 +0.002 0.220 0.220 0.220 137,000
Trafco Group B.S.C TRAFCO 0.000 0 0.324 40 0.316 0.000 0.000 0.000 0.000 0
Zain Bahrain B.S.C ZAINBH 0.085 20,000 0.089 51,170 0.087 0.000 0.000 0.000 0.000 0
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.000 0 0.085 36,364 0.081 0.000 0.000 0.000 0.000 0
Banader Hotels Company BSC BANADER 0.000 0 0.044 363,640 0.051 0.000 0.000 0.000 0.000 0
Gulf Hotels Group B.S.C GHG 0.000 0 0.450 50,000 0.450 0.000 0.000 0.000 0.000 7,532
National Hotels Company NHOTEL 0.000 0 0.238 27,072 0.280 0.000 0.000 0.000 0.000 0
Industrial
Aluminium Bahrain B.S.C ALBH 0.394 9,000 0.398 10,000 0.398 -0.006 0.402 0.402 0.398 174,000
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 0.000 0 0.260 31,500 0.252 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 0.300 919 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.