Quotes

Quotes : Closed - Friday, 19 July, 2019
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
870,355.28 3,122,959.00 1538.71 3.22 0.21 % 10 4 2 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.948 100,000.00 0.950 1,050,000.00 0.950 -0.002 0.950 0.950 0.950 77,854.00
Al Salam Bank - Bahrain B.S.C. SALAM 0.088 279,000.00 0.089 412,715.00 0.089 +0.002 0.088 0.089 0.088 573,707.00
Bahrain Islamic Bank BISB 0.120 20,000.00 0.123 125,000.00 0.123 +0.002 0.123 0.123 0.123 25,000.00
BBK BBK 0.484 55,900.00 0.486 3,800.00 0.484 -0.001 0.485 0.486 0.484 64,300.00
Ithmaar Holding B.S.C. ITHMR$ 0.062 23,981.00 0.065 50,000.00 0.064 0.000 0.000 0.000 0.000 76,019.00
Khaleeji Commercial Bank B.S.C KHCB 0.057 29,000.00 0.062 42,031.00 0.062 0.000 0.000 0.000 0.000 0.00
National Bank of Bahrain NBB 0.690 54,000.00 0.705 25,000.00 0.695 +0.010 0.700 0.700 0.695 60,300.00
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.321 14,000.00 0.322 15,000.00 0.322 0.000 0.000 0.000 0.000 0.00
Arab Banking Corporation ABC$ 0.458 185,000.00 0.459 370,000.00 0.457 0.000 0.000 0.000 0.000 0.00
Bahrain Commercial Facilities Company BCFC 0.825 40,000.00 0.835 20,000.00 0.835 -0.002 0.830 0.835 0.830 25,000.00
Bahrain Middle East Bank (Suspended) BMB 0.000 0.00 0.000 0.00 0.043 0.000 0.000 0.000 0.000 0.00
Esterad Investment Company B.S.C ESTERAD 0.172 5,000.00 0.181 23,823.00 0.175 +0.010 0.179 0.179 0.175 78,296.00
GFH Financial Group B.S.C GFH$ 0.246 200,000.00 0.247 200,000.00 0.247 +0.001 0.247 0.247 0.246 400,000.00
INOVEST B.S.C. INOVEST$ 0.260 3,324.00 0.270 4,000.00 0.260 =0.000 0.260 0.260 0.260 19,000.00
Investcorp Bank B.S.C. INVCORP$ 11.050 100,000.00 11.750 5,000.00 11.000 0.000 0.000 0.000 0.000 0.00
Taib Bank B.S.C. (Suspended) TAIB$ 0.000 0.00 0.000 0.00 2.740 0.000 0.000 0.000 0.000 0.00
United Gulf Holding Company B.S.C. UGH 0.000 0.00 1.120 3,423.00 1.240 0.000 0.000 0.000 0.000 0.00
United Gulf Investment Corporation B.S.C UGIC 0.000 0.00 0.090 215.00 0.100 0.000 0.000 0.000 0.000 0.00
Insurance
Arab Insurance Group (Suspended) ARIG$ 0.000 0.00 0.000 0.00 0.285 0.000 0.000 0.000 0.000 0.00
Bahrain & Kuwait Insurance Company BKIC 0.300 15,000.00 0.329 13,356.00 0.310 0.000 0.000 0.000 0.000 0.00
Bahrain National Holding Company BNH 0.000 0.00 0.268 20,018.00 0.265 -0.003 0.265 0.265 0.265 50,000.00
Solidarity Bahrain B.S.C SOLID 0.000 0.00 0.200 3,037.00 0.220 0.000 0.000 0.000 0.000 0.00
Takaful International Company TAKAFUL 0.000 0.00 0.099 19,688.00 0.090 0.000 0.000 0.000 0.000 0.00
Services
APM Terminals Bahrain B.S.C. APMTB 0.909 9,500.00 0.910 6,865.00 0.913 +0.001 0.910 0.913 0.910 45,000.00
Bahrain Car Parks Company B.S.C. CPARK 0.111 20,000.00 0.000 0.00 0.122 0.000 0.000 0.000 0.000 0.00
Bahrain Cinema Company B.S.C. CINECO 0.000 0.00 0.700 40,326.00 0.720 0.000 0.000 0.000 0.000 0.00
Bahrain Duty Free Shop Complex B.S.C. DUTYF 0.775 10,000.00 0.784 12,500.00 0.782 +0.012 0.782 0.782 0.782 7,500.00
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 0.000 0.00 0.000 0.00 1.300 0.000 0.000 0.000 0.000 0.00
Bahrain Telecommunication Company BATELCO 0.383 35,000.00 0.384 81,000.00 0.383 =0.000 0.384 0.384 0.383 280,000.00
BMMI B.S.C BMMI 0.800 5,000.00 0.805 6,135.00 0.805 0.000 0.000 0.000 0.000 0.00
Nass Corporation BSC NASS 0.098 10,000.00 0.100 174,865.00 0.100 0.000 0.000 0.000 0.000 0.00
Seef Properties SEEF 0.202 30,500.00 0.204 30,443.00 0.204 +0.001 0.203 0.204 0.203 97,890.00
Trafco Group B.S.C TRAFCO 0.310 5,905.00 0.316 76,311.00 0.313 0.000 0.000 0.000 0.000 0.00
Zain Bahrain B.S.C ZAINBH 0.091 34,500.00 0.092 44,500.00 0.091 +0.005 0.088 0.091 0.088 221,855.00
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.073 1,414.00 0.081 20,000.00 0.081 0.000 0.000 0.000 0.000 0.00
Banader Hotels Company BSC BANADER 0.000 0.00 0.040 399,836.00 0.037 0.000 0.000 0.000 0.000 0.00
Gulf Hotels Group B.S.C GHG 0.405 10,000.00 0.420 6,738.00 0.410 0.000 0.000 0.000 0.000 0.00
National Hotels Company NHOTEL 0.000 0.00 0.205 27,598.00 0.256 0.000 0.000 0.000 0.000 0.00
Industrial
Aluminium Bahrain B.S.C ALBH 0.424 200,000.00 0.425 61,900.00 0.424 +0.001 0.424 0.424 0.424 1,021,238.00
Bahrain Flour Mills Company BFM 0.288 5,006.00 0.288 24.00 0.320 0.000 0.000 0.000 0.000 0.00
Delmon Poultry Company POLTRY 0.000 0.00 0.000 0.00 0.252 0.000 0.000 0.000 0.000 0.00
Closed Companies
SICO B.S.C. (c) SICO-C 0.000 0.00 0.000 0.00 0.155 0.000 0.000 0.000 0.000 0.00
United Paper Industries B.S.C.(c) UPI 0.000 0.00 0.300 150,000.00 0.300 0.000 0.000 0.000 0.000 0.00
Non Bahraini Companies
Bank Muscat BMUSC 0.000 0.00 0.000 0.00 0.915 0.000 0.000 0.000 0.000 0.00
All data prices are delayed by 15 mins.