Quotes

Quotes : Closed - Tuesday, 12 November, 2019
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
372,505.69 2,263,134.00 1510.25 -5.67 -0.37 % 3 6 4 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.860 200,000.00 0.870 311,107.00 0.870 -0.009 0.876 0.876 0.870 488,996.00
Al Salam Bank - Bahrain B.S.C. SALAM 0.095 1,085,100.00 0.096 50,000.00 0.096 =0.000 0.096 0.096 0.096 30,000.00
Bahrain Islamic Bank BISB 0.116 12,000.00 0.120 152,054.00 0.117 -0.003 0.117 0.117 0.117 25,000.00
BBK BBK 0.554 109,450.00 0.557 20,000.00 0.555 0.000 0.000 0.000 0.000 550.00
Ithmaar Holding B.S.C. ITHMR$ 0.060 40,240.00 0.063 107,500.00 0.060 0.000 0.000 0.000 0.000 0.00
Khaleeji Commercial Bank B.S.C KHCB 0.044 10,000.00 0.047 100,000.00 0.045 0.000 0.000 0.000 0.000 0.00
National Bank of Bahrain NBB 0.705 16,000.00 0.710 25,000.00 0.709 +0.001 0.709 0.709 0.709 20,000.00
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.292 65,000.00 0.295 15,000.00 0.294 -0.002 0.296 0.296 0.294 85,000.00
Arab Banking Corporation ABC$ 0.470 185,000.00 0.471 170,000.00 0.470 0.000 0.000 0.000 0.000 0.00
Bahrain Commercial Facilities Company BCFC 0.810 15,000.00 0.827 6,546.00 0.825 +0.005 0.825 0.825 0.825 2,400.00
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 0.165 44,800.00 0.170 10,000.00 0.162 0.000 0.000 0.000 0.000 0.00
GFH Financial Group B.S.C GFH$ 0.232 250,000.00 0.234 200,000.00 0.232 -0.002 0.232 0.232 0.232 1,200,000.00
INOVEST B.S.C. INOVEST$ 0.000 0.00 0.245 4,708.00 0.235 0.000 0.000 0.000 0.000 0.00
Investcorp Holdings B.S.C. INVCORP$ 11.050 88,934.00 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 1.054 34,171.00 1.240 0.000 0.000 0.000 0.000 0.00
United Gulf Investment Corporation B.S.C UGIC 0.000 0.00 0.075 108.00 0.100 0.000 0.000 0.000 0.000 0.00
Insurance
Arab Insurance Group ARIG$ 0.280 90,449.00 0.000 0.00 0.280 =0.000 0.280 0.280 0.280 20,572.00
Bahrain & Kuwait Insurance Company BKIC 0.000 0.00 0.320 20,000.00 0.310 0.000 0.000 0.000 0.000 0.00
Bahrain National Holding Company BNH 0.266 40,000.00 0.275 30,000.00 0.270 0.000 0.000 0.000 0.000 0.00
Solidarity Bahrain B.S.C SOLID 0.000 0.00 0.198 2,564.00 0.220 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 1.250 795.00 1.270 5,000.00 1.255 +0.005 1.250 1.255 1.250 13,952.00
Bahrain Car Parks Company B.S.C. CPARK 0.116 7,000.00 0.000 0.00 0.122 0.000 0.000 0.000 0.000 0.00
Bahrain Cinema Company B.S.C. CINECO 0.650 4,101.00 0.735 5,000.00 0.700 0.000 0.000 0.000 0.000 899.00
Bahrain Duty Free Shop Complex B.S.C. DUTYF 0.756 54,400.00 0.785 20,000.00 0.785 0.000 0.000 0.000 0.000 0.00
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 1.053 801.00 0.000 0.00 1.053 =0.000 1.053 1.053 1.053 4,709.00
Bahrain Telecommunication Company BATELCO 0.387 92,900.00 0.389 70,000.00 0.387 =0.000 0.387 0.387 0.387 7,100.00
BMMI B.S.C BMMI 0.765 10,000.00 0.792 20,000.00 0.790 0.000 0.000 0.000 0.000 0.00
Nass Corporation BSC NASS 0.000 0.00 0.090 286,856.00 0.090 -0.007 0.096 0.096 0.090 243,144.00
Seef Properties SEEF 0.202 13,573.00 0.203 30,000.00 0.202 -0.001 0.203 0.203 0.202 117,362.00
Trafco Group B.S.C TRAFCO 0.305 7,000.00 0.316 45,681.00 0.310 0.000 0.000 0.000 0.000 0.00
Zain Bahrain B.S.C ZAINBH 0.105 100,000.00 0.108 30,000.00 0.108 0.000 0.000 0.000 0.000 0.00
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.000 0.00 0.073 21,008.00 0.081 0.000 0.000 0.000 0.000 0.00
Banader Hotels Company BSC BANADER 0.000 0.00 0.000 0.00 0.034 0.000 0.000 0.000 0.000 0.00
Gulf Hotels Group B.S.C GHG 0.390 28,550.00 0.405 25,000.00 0.403 0.000 0.000 0.000 0.000 1,450.00
National Hotels Company NHOTEL 0.000 0.00 0.185 113.00 0.205 0.000 0.000 0.000 0.000 0.00
Industrial
Aluminium Bahrain B.S.C ALBH 0.426 23,000.00 0.428 45,000.00 0.426 0.000 0.000 0.000 0.000 2,000.00
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 0.255 31,399.00 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 0.000 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.