Quotes

Quotes : Closed - Friday, 23 February, 2018
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
1,274,729 5,730,825 1351.81 0.15 0.01 % 4 2 8 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.710 460,000 0.715 218,000 0.710 =0.000 0.710 0.710 0.710 1,555,500
Al Salam Bank - Bahrain B.S.C. SALAM 0.135 50,000 0.137 100,000 0.136 +0.004 0.134 0.136 0.132 1,414,000
Bahrain Islamic Bank BISB 0.125 20,000 0.138 10,000 0.138 0.000 0.000 0.000 0.000 0
BBK BBK 0.450 25,000 0.470 50,000 0.454 +0.004 0.452 0.454 0.452 74,350
Ithmaar Holding B.S.C. ITHMR$ 0.130 1,550,000 0.140 99,612 0.140 0.000 0.000 0.000 0.000 13,200
Khaleeji Commercial Bank B.S.C KHCB 0.091 20,000 0.094 100,000 0.094 0.000 0.000 0.000 0.000 0
National Bank of Bahrain NBB 0.645 110,000 0.650 362,883 0.650 =0.000 0.650 0.650 0.650 190,000
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.375 65,000 0.380 82,300 0.375 =0.000 0.375 0.375 0.375 184,360
Arab Banking Corporation ABC$ 0.305 170,000 0.310 100,000 0.310 =0.000 0.310 0.310 0.310 63,000
Bahrain Commercial Facilities Company BCFC 0.720 162,000 0.740 25,000 0.720 0.000 0.000 0.000 0.000 0
Bahrain Middle East Bank BMB 0.000 0 0.055 449,400 0.050 0.000 0.000 0.000 0.000 0
Esterad Investment Company B.S.C ESTERAD 0.111 30,000 0.000 0 0.116 0.000 0.000 0.000 0.000 0
GFH Financial Group B.S.C GFH$ 0.350 165,000 0.355 90,000 0.350 -0.005 0.355 0.360 0.350 895,000
INOVEST B.S.C. INOVEST$ 0.000 0 0.290 16 0.290 0.000 0.000 0.000 0.000 0
Investcorp Bank B.S.C. INVCORP$ 9.000 25,000 10.200 5,000 9.400 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 0.965 2,019 1.130 0.000 0.000 0.000 0.000 0
United Gulf Investment Corporation B.S.C UGIC 0.000 0 0.105 16,000 0.100 0.000 0.000 0.000 0.000 0
Insurance
Arab Insurance Group ARIG$ 0.415 10,000 0.470 50,000 0.460 0.000 0.000 0.000 0.000 0
Bahrain & Kuwait Insurance Company BKIC 0.490 50,000 0.000 0 0.490 0.000 0.000 0.000 0.000 0
Bahrain National Holding Company BNH 0.390 25,000 0.440 25,000 0.430 0.000 0.000 0.000 0.000 0
Solidarity Bahrain B.S.C SOLID 0.000 0 0.220 13,988 0.236 0.000 0.000 0.000 0.000 0
Takaful International Company TAKAFUL 0.000 0 0.100 1,112,500 0.100 0.000 0.000 0.000 0.000 0
Services
Bahrain Car Parks Company B.S.C. CPARK 0.000 0 0.145 12,000 0.135 0.000 0.000 0.000 0.000 0
Bahrain Cinema Company B.S.C. CINECO 1.200 1,500 1.200 5,000 1.200 =0.000 1.200 1.200 1.200 3,000
Bahrain Duty Free Complex DUTYF 0.760 19,208 0.780 20,000 0.770 +0.010 0.760 0.770 0.760 150,792
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 1.450 1,000 1.550 5,076 1.550 0.000 0.000 0.000 0.000 0
Bahrain Telecommunication Company BATELCO 0.204 129,000 0.208 264,484 0.206 =0.000 0.208 0.208 0.206 252,516
BMMI B.S.C BMMI 0.760 20,000 0.000 0 0.760 0.000 0.000 0.000 0.000 0
Nass Corporation BSC NASS 0.119 160,000 0.122 10,000 0.126 0.000 0.000 0.000 0.000 10,000
Seef Properties SEEF 0.224 10,000 0.226 14,786 0.220 =0.000 0.218 0.220 0.218 240,000
Trafco Group B.S.C TRAFCO 0.312 15,000 0.320 20,000 0.320 +0.008 0.320 0.320 0.320 8,528
Zain Bahrain B.S.C ZAINBH 0.081 20,000 0.096 6,335 0.088 =0.000 0.088 0.088 0.088 549,840
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.090 100,000 0.097 13,100 0.081 0.000 0.000 0.000 0.000 0
Banader Hotels Company BSC BANADER 0.000 0 0.049 39,766 0.051 0.000 0.000 0.000 0.000 0
Gulf Hotel Group B.S.C BHOTEL 0.500 10,000 0.535 5,000 0.550 0.000 0.000 0.000 0.000 0
National Hotels Company NHOTEL 0.000 0 0.000 0 0.280 0.000 0.000 0.000 0.000 0
Industrial
Aluminium Bahrain B.S.C ALBH 0.650 20,000 0.655 20,000 0.650 -0.005 0.650 0.650 0.650 126,739
Bahrain Flour Mills Company BFM 0.000 0 0.000 0 0.380 0.000 0.000 0.000 0.000 0
Delmon Poultry Company POLTRY 0.000 0 0.300 3,360 0.290 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 0.000 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.