Quotes

Quotes : Closed - Tuesday, 17 September, 2019
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
348,366.75 1,801,095.00 1513.93 -10.40 -0.68 % 2 2 5 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.865 9,000.00 0.895 30,704.00 0.880 -0.020 0.900 0.900 0.880 205,000.00
Al Salam Bank - Bahrain B.S.C. SALAM 0.090 250,000.00 0.091 499,000.00 0.091 +0.001 0.090 0.091 0.089 963,750.00
Bahrain Islamic Bank BISB 0.111 20,000.00 0.122 150,000.00 0.122 0.000 0.000 0.000 0.000 0.00
BBK BBK 0.540 5,000.00 0.543 28,000.00 0.542 =0.000 0.542 0.542 0.542 12,000.00
Ithmaar Holding B.S.C. ITHMR$ 0.066 200,000.00 0.070 100,000.00 0.066 0.000 0.000 0.000 0.000 0.00
Khaleeji Commercial Bank B.S.C KHCB 0.047 150,000.00 0.050 50,000.00 0.048 0.000 0.000 0.000 0.000 0.00
National Bank of Bahrain NBB 0.690 604,000.00 0.698 50,000.00 0.697 0.000 0.000 0.000 0.000 0.00
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.291 15,000.00 0.292 20,000.00 0.292 0.000 0.000 0.000 0.000 0.00
Arab Banking Corporation ABC$ 0.463 185,000.00 0.464 150,000.00 0.463 =0.000 0.463 0.463 0.463 50,000.00
Bahrain Commercial Facilities Company BCFC 0.000 0.00 0.827 20,000.00 0.826 +0.001 0.825 0.826 0.825 30,000.00
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 0.164 15,000.00 0.170 23,553.00 0.160 0.000 0.000 0.000 0.000 8,000.00
GFH Financial Group B.S.C GFH$ 0.246 120,000.00 0.247 100,000.00 0.246 =0.000 0.246 0.246 0.246 100,000.00
INOVEST B.S.C. INOVEST$ 0.000 0.00 0.250 13,775.00 0.235 0.000 0.000 0.000 0.000 0.00
Investcorp Bank B.S.C. INVCORP$ 11.050 92,256.00 12.000 1,000.00 11.050 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 1.116 29,331.00 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 3,412.00 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 0.320 5,690.00 0.340 1,002.00 0.310 0.000 0.000 0.000 0.000 0.00
Bahrain National Holding Company BNH 0.256 100,000.00 0.262 15,000.00 0.256 =0.000 0.256 0.256 0.256 27,000.00
Solidarity Bahrain B.S.C SOLID 0.000 0.00 0.198 989.00 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 0.988 10,000.00 0.991 10,000.00 0.990 0.000 0.000 0.000 0.000 0.00
Bahrain Car Parks Company B.S.C. CPARK 0.112 10,000.00 0.000 0.00 0.122 0.000 0.000 0.000 0.000 0.00
Bahrain Cinema Company B.S.C. CINECO 0.675 11,000.00 0.750 15,870.00 0.750 0.000 0.000 0.000 0.000 0.00
Bahrain Duty Free Shop Complex B.S.C. DUTYF 0.776 15,000.00 0.780 30,000.00 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 1.170 0.000 0.000 0.000 0.000 0.00
Bahrain Telecommunication Company BATELCO 0.385 65,000.00 0.386 285,000.00 0.385 -0.001 0.385 0.385 0.385 290,000.00
BMMI B.S.C BMMI 0.790 100,000.00 0.800 100,000.00 0.795 0.000 0.000 0.000 0.000 0.00
Nass Corporation BSC NASS 0.093 29,236.00 0.097 15,600.00 0.097 0.000 0.000 0.000 0.000 0.00
Seef Properties SEEF 0.200 5,714.00 0.201 19,000.00 0.200 =0.000 0.200 0.200 0.200 114,486.00
Trafco Group B.S.C TRAFCO 0.290 4,000.00 0.316 45,681.00 0.314 0.000 0.000 0.000 0.000 0.00
Zain Bahrain B.S.C ZAINBH 0.106 70,000.00 0.108 200,000.00 0.108 0.000 0.000 0.000 0.000 0.00
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.073 1,414.00 0.076 44,444.00 0.081 0.000 0.000 0.000 0.000 0.00
Banader Hotels Company BSC BANADER 0.037 28,586.00 0.040 15,324.00 0.037 0.000 0.000 0.000 0.000 0.00
Gulf Hotels Group B.S.C GHG 0.400 58,678.00 0.403 29,141.00 0.402 0.000 0.000 0.000 0.000 859.00
National Hotels Company NHOTEL 0.000 0.00 0.205 32,579.00 0.256 0.000 0.000 0.000 0.000 0.00
Industrial
Aluminium Bahrain B.S.C ALBH 0.437 250,000.00 0.438 165,000.00 0.437 0.000 0.000 0.000 0.000 0.00
Bahrain Flour Mills Company BFM 0.300 5,000.00 0.000 0.00 0.320 0.000 0.000 0.000 0.000 0.00
Delmon Poultry Company POLTRY 0.000 0.00 0.000 0.00 0.245 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.