Quotes

Quotes : Closed - Sunday, 21 October, 2018
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
437,465 1,575,259 1323.46 10.24 0.78 % 11 0 3 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.655 29,066 0.665 215,000 0.665 +0.005 0.660 0.665 0.655 402,287
Al Salam Bank - Bahrain B.S.C. SALAM 0.099 80,000 0.100 283,872 0.100 +0.001 0.100 0.100 0.100 269,114
Bahrain Islamic Bank BISB 0.117 20,000 0.125 8,667 0.130 0.000 0.000 0.000 0.000 0
BBK BBK 0.436 500 0.444 20,000 0.442 0.000 0.000 0.000 0.000 0
Ithmaar Holding B.S.C. ITHMR$ 0.095 1,856,600 0.100 1,100,000 0.095 0.000 0.000 0.000 0.000 13,200
Khaleeji Commercial Bank B.S.C KHCB 0.077 46,500 0.080 50,000 0.080 +0.001 0.080 0.080 0.080 50,000
National Bank of Bahrain NBB 0.610 50,000 0.620 50,000 0.615 +0.020 0.610 0.615 0.610 202,146
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.290 14,584 0.295 25,000 0.290 0.000 0.000 0.000 0.000 2,957
Arab Banking Corporation ABC$ 0.395 149,594 0.400 154,903 0.400 =0.000 0.400 0.400 0.400 36,000
Bahrain Commercial Facilities Company BCFC 0.750 36,966 0.770 15,000 0.760 0.000 0.000 0.000 0.000 1,517
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 0.108 103,402 0.000 0 0.109 +0.004 0.108 0.109 0.108 32,094
GFH Financial Group B.S.C GFH$ 0.350 331,802 0.355 75,000 0.355 =0.000 0.355 0.355 0.355 50,198
INOVEST B.S.C. INOVEST$ 0.000 0 0.260 122,214 0.285 0.000 0.000 0.000 0.000 0
Investcorp Bank B.S.C. INVCORP$ 9.200 4,625 10.000 10,000 9.600 0.000 0.000 0.000 0.000 375
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 2,764 1.020 0.000 0.000 0.000 0.000 0
United Gulf Investment Corporation B.S.C UGIC 0.000 0 0.099 64,462 0.100 0.000 0.000 0.000 0.000 0
Insurance
Arab Insurance Group ARIG$ 0.000 0 0.400 1,143 0.415 0.000 0.000 0.000 0.000 0
Bahrain & Kuwait Insurance Company BKIC 0.310 1,748 0.322 1,748 0.330 0.000 0.000 0.000 0.000 1,092
Bahrain National Holding Company BNH 0.316 5,000 0.360 15,278 0.360 +0.010 0.360 0.360 0.360 4,722
Solidarity Bahrain B.S.C SOLID 0.000 0 0.208 4,334 0.220 0.000 0.000 0.000 0.000 5,307
Takaful International Company TAKAFUL 0.000 0 0.000 0 0.085 0.000 0.000 0.000 0.000 0
Services
Bahrain Car Parks Company B.S.C. CPARK 0.000 0 0.122 842 0.135 0.000 0.000 0.000 0.000 0
Bahrain Cinema Company B.S.C. CINECO 0.000 0 0.980 10,253 1.000 0.000 0.000 0.000 0.000 0
Bahrain Duty Free Complex DUTYF 0.710 35,000 0.725 5,000 0.710 +0.005 0.710 0.720 0.710 37,500
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 1.260 2,786 1.400 882 1.400 0.000 0.000 0.000 0.000 857
Bahrain Telecommunication Company BATELCO 0.248 50,000 0.250 37,100 0.250 +0.002 0.250 0.250 0.248 360,831
BMMI B.S.C BMMI 0.725 3,000 0.735 5,000 0.730 +0.005 0.730 0.730 0.730 7,500
Nass Corporation BSC NASS 0.096 19,000 0.102 50,000 0.102 0.000 0.000 0.000 0.000 0
Seef Properties SEEF 0.218 113,000 0.224 30,000 0.222 +0.002 0.222 0.222 0.222 45,500
Trafco Group B.S.C TRAFCO 0.000 0 0.318 8,080 0.320 0.000 0.000 0.000 0.000 0
Zain Bahrain B.S.C ZAINBH 0.080 10,000 0.087 131,170 0.085 0.000 0.000 0.000 0.000 0
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.000 0 0.081 6,298 0.081 0.000 0.000 0.000 0.000 5,000
Banader Hotels Company BSC BANADER 0.046 361 0.046 1,639 0.051 0.000 0.000 0.000 0.000 0
Gulf Hotel Group B.S.C BHOTEL 0.440 50,000 0.000 0 0.440 +0.040 0.440 0.440 0.440 4,860
National Hotels Company NHOTEL 0.000 0 0.238 21,515 0.280 0.000 0.000 0.000 0.000 0
Industrial
Aluminium Bahrain B.S.C ALBH 0.595 49,000 0.600 47,500 0.600 =0.000 0.600 0.600 0.600 41,000
Bahrain Flour Mills Company BFM 0.316 8,798 0.350 196 0.350 0.000 0.000 0.000 0.000 1,202
Delmon Poultry Company POLTRY 0.000 0 0.252 6,890 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 0.294 100,000 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.