All data prices are delayed by 15 mins

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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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
Order Book Time & Sale
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.
1 - 43 Of 43 | Display
Page Of 1