Quotes

Quotes : Closed - Friday, 19 April, 2019
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
2,949,870.35 9,558,351.00 1446.18 1.45 0.10 % 1 3 8 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.835 1,798,762.00 0.840 16,925.00 0.840 +0.005 0.835 0.840 0.835 7,641,120.00
Al Salam Bank - Bahrain B.S.C. SALAM 0.084 280,000.00 0.085 215,000.00 0.085 =0.000 0.085 0.085 0.085 193,737.00
Bahrain Islamic Bank BISB 0.000 0.00 0.120 400,000.00 0.120 =0.000 0.120 0.120 0.120 184,627.00
BBK BBK 0.428 30,000.00 0.432 50,000.00 0.434 0.000 0.000 0.000 0.000 0.00
Ithmaar Holding B.S.C. ITHMR$ 0.070 189,504.00 0.075 179,000.00 0.070 =0.000 0.070 0.070 0.070 418,996.00
Khaleeji Commercial Bank B.S.C KHCB 0.059 20,000.00 0.068 130,000.00 0.065 0.000 0.000 0.000 0.000 0.00
National Bank of Bahrain NBB 0.625 49,600.00 0.635 49,842.00 0.635 0.000 0.000 0.000 0.000 558.00
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.330 35,000.00 0.335 105,000.00 0.330 =0.000 0.330 0.330 0.330 28,200.00
Arab Banking Corporation ABC$ 0.440 85,000.00 0.445 119,021.00 0.440 0.000 0.000 0.000 0.000 0.00
Bahrain Commercial Facilities Company BCFC 0.695 20,000.00 0.700 10,000.00 0.695 0.000 0.000 0.000 0.000 0.00
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 0.118 693.00 0.000 0.00 0.116 0.000 0.000 0.000 0.000 0.00
GFH Financial Group B.S.C GFH$ 0.290 59,708.00 0.295 156,015.00 0.290 -0.005 0.295 0.295 0.290 512,292.00
INOVEST B.S.C. INOVEST$ 0.260 30,000.00 0.280 50,000.00 0.260 0.000 0.000 0.000 0.000 0.00
Investcorp Bank B.S.C. INVCORP$ 10.000 2,328.00 11.000 35,000.00 10.000 =0.000 10.000 10.000 10.000 85,000.00
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 2,470.00 1.240 0.000 0.000 0.000 0.000 0.00
United Gulf Investment Corporation B.S.C UGIC 0.000 0.00 0.095 160,091.00 0.100 0.000 0.000 0.000 0.000 0.00
Insurance
Arab Insurance Group ARIG$ 0.270 10,000.00 0.000 0.00 0.290 0.000 0.000 0.000 0.000 0.00
Bahrain & Kuwait Insurance Company BKIC 0.000 0.00 0.350 15,252.00 0.320 0.000 0.000 0.000 0.000 0.00
Bahrain National Holding Company BNH 0.280 50,000.00 0.300 39,396.00 0.290 0.000 0.000 0.000 0.000 0.00
Solidarity Bahrain B.S.C SOLID 0.000 0.00 0.187 24,752.00 0.220 0.000 0.000 0.000 0.000 0.00
Takaful International Company TAKAFUL 0.000 0.00 0.098 14,236.00 0.090 0.000 0.000 0.000 0.000 0.00
Services
APM Terminals Bahrain B.S.C. (IPO Market) APMTB 0.890 8,360.00 0.895 49,270.00 0.000 0.000 0.000 0.000 0.000 77,530.00
Bahrain Car Parks Company B.S.C. CPARK 0.000 0.00 0.130 9,500.00 0.122 0.000 0.000 0.000 0.000 0.00
Bahrain Cinema Company B.S.C. CINECO 0.000 0.00 0.880 16,487.00 0.975 0.000 0.000 0.000 0.000 0.00
Bahrain Duty Free Complex DUTYF 0.715 7,578.00 0.780 7,578.00 0.780 0.000 0.000 0.000 0.000 0.00
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 0.312 385,000.00 0.314 25,414.00 0.314 =0.000 0.314 0.314 0.314 193,586.00
BMMI B.S.C BMMI 0.750 10,000.00 0.760 19,589.00 0.760 0.000 0.000 0.000 0.000 0.00
Nass Corporation BSC NASS 0.092 50,000.00 0.095 116,600.00 0.095 =0.000 0.095 0.095 0.095 123,400.00
Seef Properties SEEF 0.204 17,000.00 0.208 25,000.00 0.214 0.000 0.000 0.000 0.000 10,000.00
Trafco Group B.S.C TRAFCO 0.296 47,423.00 0.320 80,303.00 0.316 0.000 0.000 0.000 0.000 2,577.00
Zain Bahrain B.S.C ZAINBH 0.072 28,000.00 0.080 12,770.00 0.078 -0.002 0.078 0.078 0.078 108,000.00
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.000 0.00 0.073 25,000.00 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 0.400 20,000.00 0.440 1,046.00 0.400 0.000 0.000 0.000 0.000 0.00
National Hotels Company NHOTEL 0.000 0.00 0.206 11,314.00 0.256 0.000 0.000 0.000 0.000 0.00
Industrial
Aluminium Bahrain B.S.C ALBH 0.444 3,742.00 0.446 85,000.00 0.444 =0.000 0.444 0.444 0.444 56,258.00
Bahrain Flour Mills Company BFM 0.320 20,000.00 0.000 0.00 0.320 0.000 0.000 0.000 0.000 0.00
Delmon Poultry Company POLTRY 0.000 0.00 0.252 31,399.00 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 0.000 0.00 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.