Quotes

Quotes : Closed - Thursday, 29 October, 2020
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
918,289.77 3,883,280.00 1427.18 -0.29 -0.02 % 3 4 3 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.761 40,000.00 0.763 264,693.00 0.763 +0.003 0.762 0.763 0.760 1,164,510.00
Al Salam Bank - Bahrain B.S.C. SALAM 0.070 20,000.00 0.072 41,600.00 0.072 0.000 0.000 0.000 0.000 22,213.00
Bahrain Islamic Bank BISB 0.090 8,000.00 0.095 140,943.00 0.095 0.000 0.000 0.000 0.000 0.00
BBK BBK 0.480 2,000.00 0.485 30,000.00 0.480 =0.000 0.480 0.480 0.480 21,000.00
Ithmaar Holding B.S.C. ITHMR$ 0.072 36,000.00 0.075 100,000.00 0.075 0.000 0.000 0.000 0.000 0.00
Khaleeji Commercial Bank B.S.C KHCB 0.037 102,627.00 0.040 62,569.00 0.039 0.000 0.000 0.000 0.000 21,400.00
National Bank of Bahrain NBB 0.617 3,150.00 0.620 18,000.00 0.618 -0.002 0.618 0.618 0.618 22,680.00
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.255 16,000.00 0.256 20,000.00 0.255 0.000 0.000 0.000 0.000 0.00
Arab Banking Corporation ABC$ 0.302 50,000.00 0.304 50,000.00 0.303 0.000 0.000 0.000 0.000 0.00
Bahrain Commercial Facilities Company BCFC 0.510 16,975.00 0.520 30,000.00 0.510 -0.010 0.510 0.510 0.510 3,025.00
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 0.152 2,500.00 0.155 128,700.00 0.155 0.000 0.000 0.000 0.000 0.00
GFH Financial Group B.S.C GFH$ 0.148 175,000.00 0.150 150,000.00 0.148 =0.000 0.148 0.148 0.148 1,723,000.00
INOVEST B.S.C. INOVEST$ 0.000 0.00 0.260 50,000.00 0.255 0.000 0.000 0.000 0.000 0.00
Investcorp Holdings B.S.C. INVCORP$ 0.000 0.00 11.500 250.00 11.200 0.000 0.000 0.000 0.000 0.00
United Gulf Holding Company B.S.C. UGH 0.000 0.00 0.992 3,526.00 1.240 0.000 0.000 0.000 0.000 0.00
United Gulf Investment Corporation B.S.C UGIC 0.000 0.00 0.099 12,394.00 0.100 0.000 0.000 0.000 0.000 0.00
Insurance
Arab Insurance Group ARIG$ 0.387 60,481.00 0.000 0.00 0.385 0.000 0.000 0.000 0.000 0.00
Bahrain & Kuwait Insurance Company BKIC 0.302 10,000.00 0.000 0.00 0.304 0.000 0.000 0.000 0.000 0.00
Bahrain National Holding Company BNH 0.320 10,000.00 0.000 0.00 0.350 0.000 0.000 0.000 0.000 0.00
Solidarity Bahrain B.S.C SOLID 0.208 5,000.00 0.000 0.00 0.210 0.000 0.000 0.000 0.000 0.00
Takaful International Company TAKAFUL 0.000 0.00 0.000 0.00 0.090 0.000 0.000 0.000 0.000 0.00
Services
APM Terminals Bahrain B.S.C. APMTB 1.530 3,257.00 1.540 10,000.00 1.535 +0.013 1.530 1.535 1.530 58,884.00
Bahrain Car Parks Company B.S.C. CPARK 0.120 3,500.00 0.125 22,353.00 0.130 0.000 0.000 0.000 0.000 0.00
Bahrain Cinema Company B.S.C. CINECO 0.600 10,000.00 0.640 3,553.00 0.602 0.000 0.000 0.000 0.000 0.00
Bahrain Duty Free Shop Complex B.S.C. DUTYF 0.610 8,500.00 0.630 10,000.00 0.620 0.000 0.000 0.000 0.000 0.00
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 0.900 1,100.00 0.925 976.00 0.910 0.000 0.000 0.000 0.000 0.00
Bahrain Telecommunication Company BATELCO 0.520 40,000.00 0.522 232,024.00 0.520 -0.005 0.526 0.526 0.520 624,379.00
BMMI B.S.C BMMI 0.702 50,000.00 0.750 30,000.00 0.750 0.000 0.000 0.000 0.000 0.00
Nass Corporation BSC NASS 0.045 4,500.00 0.050 72,302.00 0.046 0.000 0.000 0.000 0.000 0.00
Seef Properties SEEF 0.169 1,675.00 0.170 2,487.00 0.170 -0.001 0.170 0.170 0.170 101,189.00
Trafco Group B.S.C TRAFCO 0.000 0.00 0.000 0.00 0.300 0.000 0.000 0.000 0.000 0.00
Zain Bahrain B.S.C ZAINBH 0.102 190,800.00 0.104 130,000.00 0.103 +0.001 0.103 0.103 0.103 71,000.00
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.000 0.00 0.078 37,500.00 0.081 0.000 0.000 0.000 0.000 0.00
Banader Hotels Company BSC BANADER 0.000 0.00 0.170 115.00 0.175 0.000 0.000 0.000 0.000 0.00
Gulf Hotels Group B.S.C GHG 0.000 0.00 0.400 5,000.00 0.380 0.000 0.000 0.000 0.000 0.00
National Hotels Company NHOTEL 0.126 3,000.00 0.000 0.00 0.135 0.000 0.000 0.000 0.000 0.00
Industrial
Aluminium Bahrain B.S.C ALBH 0.390 35,000.00 0.393 25,000.00 0.390 =0.000 0.390 0.390 0.390 50,000.00
Bahrain Flour Mills Company BFM 0.000 0.00 0.000 0.00 0.327 0.000 0.000 0.000 0.000 0.00
Delmon Poultry Company POLTRY 0.000 0.00 0.250 2,782.00 0.240 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 0.340 10,000.00 0.000 0.00 0.340 0.000 0.000 0.000 0.000 0.00
Non Bahraini Companies
Bank Muscat BMUSC 0.000 0.00 0.000 0.00 0.871 0.000 0.000 0.000 0.000 0.00
All data prices are delayed by 15 mins.