Quotes

Quotes : Closed - Thursday, 13 August, 2020
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
1,368,612.35 7,190,794.00 1311.30 -3.25 -0.25 % 5 8 3 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.660 147,094.00 0.665 180,000.00 0.665 =0.000 0.665 0.665 0.665 183,406.00
Al Salam Bank - Bahrain B.S.C. SALAM 0.072 1,410.00 0.073 198,750.00 0.072 +0.001 0.072 0.072 0.072 313,990.00
Bahrain Islamic Bank BISB 0.095 2,500.00 0.100 22,577.00 0.100 0.000 0.000 0.000 0.000 0.00
BBK BBK 0.461 41,800.00 0.465 103,750.00 0.462 -0.003 0.463 0.463 0.461 93,757.00
Ithmaar Holding B.S.C. ITHMR$ 0.000 0.00 0.038 92,510.00 0.039 0.000 0.000 0.000 0.000 0.00
Khaleeji Commercial Bank B.S.C KHCB 0.038 100,000.00 0.041 191,836.00 0.040 -0.002 0.040 0.040 0.040 158,164.00
National Bank of Bahrain NBB 0.615 30,500.00 0.625 10,000.00 0.620 -0.005 0.620 0.620 0.620 20,000.00
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.258 16,000.00 0.260 59,520.00 0.260 =0.000 0.260 0.260 0.260 320,000.00
Arab Banking Corporation ABC$ 0.300 5,000.00 0.302 15,000.00 0.300 =0.000 0.300 0.300 0.300 15,000.00
Bahrain Commercial Facilities Company BCFC 0.000 0.00 0.560 10,000.00 0.540 -0.060 0.550 0.550 0.540 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 0.000 0.00 0.160 10,000.00 0.160 +0.008 0.160 0.160 0.160 10,000.00
GFH Financial Group B.S.C GFH$ 0.156 1,532,515.00 0.158 400,000.00 0.157 +0.002 0.154 0.157 0.154 2,817,485.00
INOVEST B.S.C. INOVEST$ 0.000 0.00 0.202 54,715.00 0.224 0.000 0.000 0.000 0.000 0.00
Investcorp Holdings B.S.C. INVCORP$ 0.000 0.00 0.000 0.00 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 29,851.00 1.240 0.000 0.000 0.000 0.000 0.00
United Gulf Investment Corporation B.S.C UGIC 0.000 0.00 0.000 0.00 0.100 0.000 0.000 0.000 0.000 0.00
Insurance
Arab Insurance Group ARIG$ 0.320 100,000.00 0.000 0.00 0.340 0.000 0.000 0.000 0.000 0.00
Bahrain & Kuwait Insurance Company BKIC 0.300 30,000.00 0.000 0.00 0.285 0.000 0.000 0.000 0.000 0.00
Bahrain National Holding Company BNH 0.320 3,500.00 0.340 25,000.00 0.325 0.000 0.000 0.000 0.000 0.00
Solidarity Bahrain B.S.C SOLID 0.190 10,000.00 0.200 117.00 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 1.355 2,300.00 1.370 5,000.00 1.355 +0.005 1.355 1.355 1.355 12,071.00
Bahrain Car Parks Company B.S.C. CPARK 0.000 0.00 0.130 300.00 0.130 0.000 0.000 0.000 0.000 0.00
Bahrain Cinema Company B.S.C. CINECO 0.000 0.00 0.560 1,692.00 0.570 0.000 0.000 0.000 0.000 0.00
Bahrain Duty Free Shop Complex B.S.C. DUTYF 0.550 730.00 0.565 10,000.00 0.555 0.000 0.000 0.000 0.000 0.00
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 0.970 300.00 0.000 0.00 0.970 0.000 0.000 0.000 0.000 0.00
Bahrain Telecommunication Company BATELCO 0.396 43,785.00 0.398 194,215.00 0.398 +0.003 0.396 0.398 0.396 420,000.00
BMMI B.S.C BMMI 0.702 50,000.00 0.755 15,000.00 0.745 0.000 0.000 0.000 0.000 0.00
Nass Corporation BSC NASS 0.000 0.00 0.070 153,865.00 0.070 -0.007 0.070 0.070 0.070 50,000.00
Seef Properties SEEF 0.170 150,000.00 0.173 30,000.00 0.171 -0.004 0.172 0.172 0.171 205,000.00
Trafco Group B.S.C TRAFCO 0.279 5,358.00 0.299 13,496.00 0.280 0.000 0.000 0.000 0.000 0.00
Zain Bahrain B.S.C ZAINBH 0.101 100,000.00 0.102 200,000.00 0.101 -0.001 0.101 0.101 0.101 100,000.00
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.000 0.00 0.073 5,000.00 0.081 0.000 0.000 0.000 0.000 0.00
Banader Hotels Company BSC BANADER 0.000 0.00 0.173 4,442.00 0.175 0.000 0.000 0.000 0.000 0.00
Gulf Hotels Group B.S.C GHG 0.000 0.00 0.383 4,823.00 0.425 0.000 0.000 0.000 0.000 0.00
National Hotels Company NHOTEL 0.000 0.00 0.135 21,569.00 0.139 0.000 0.000 0.000 0.000 0.00
Industrial
Aluminium Bahrain B.S.C ALBH 0.323 80,000.00 0.326 30,000.00 0.323 -0.001 0.324 0.324 0.323 2,441,921.00
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 0.000 0.00 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 0.319 125,340.00 0.000 0.00 0.290 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.