Quotes

Quotes : Closed - Wednesday, 22 January, 2020
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
838,482.49 2,883,673.00 1651.48 7.89 0.48 % 5 3 4 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 1.098 126,768.00 1.099 150,000.00 1.098 -0.002 1.100 1.100 1.097 658,232.00
Al Salam Bank - Bahrain B.S.C. SALAM 0.100 857,100.00 0.101 192,517.00 0.101 =0.000 0.101 0.101 0.100 164,083.00
Bahrain Islamic Bank (Suspended) BISB 0.000 0.00 0.000 0.00 0.120 0.000 0.000 0.000 0.000 0.00
BBK BBK 0.578 90,000.00 0.581 6,400.00 0.581 -0.001 0.580 0.581 0.580 33,600.00
Ithmaar Holding B.S.C. ITHMR$ 0.042 50,000.00 0.045 50,000.00 0.045 0.000 0.000 0.000 0.000 0.00
Khaleeji Commercial Bank B.S.C KHCB 0.041 50,000.00 0.045 87,000.00 0.045 0.000 0.000 0.000 0.000 0.00
National Bank of Bahrain NBB 0.745 319.00 0.750 5,000.00 0.745 +0.030 0.721 0.745 0.720 143,268.00
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.312 57,508.00 0.314 20,000.00 0.312 0.000 0.000 0.000 0.000 0.00
Arab Banking Corporation ABC$ 0.468 158,000.00 0.470 325,000.00 0.470 =0.000 0.470 0.470 0.470 100,000.00
Bahrain Commercial Facilities Company BCFC 0.815 50,000.00 0.820 50,000.00 0.830 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 0.163 30,000.00 0.178 73,688.00 0.169 0.000 0.000 0.000 0.000 0.00
GFH Financial Group B.S.C GFH$ 0.220 250,000.00 0.222 130,000.00 0.221 +0.002 0.220 0.222 0.220 1,070,000.00
INOVEST B.S.C. INOVEST$ 0.215 100,000.00 0.245 9,708.00 0.235 0.000 0.000 0.000 0.000 0.00
Investcorp Holdings B.S.C. INVCORP$ 11.100 5,000.00 0.000 0.00 11.200 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 35,187.00 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$ 0.300 68,598.00 0.300 1,512.00 0.280 0.000 0.000 0.000 0.000 0.00
Bahrain & Kuwait Insurance Company BKIC 0.315 100,000.00 0.340 5,000.00 0.320 0.000 0.000 0.000 0.000 0.00
Bahrain National Holding Company BNH 0.320 15,000.00 0.346 10,000.00 0.340 0.000 0.000 0.000 0.000 0.00
Solidarity Bahrain B.S.C SOLID 0.198 5,000.00 0.000 0.00 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 1.290 700.00 1.300 51,813.00 1.295 -0.005 1.295 1.295 1.295 3,000.00
Bahrain Car Parks Company B.S.C. CPARK 0.125 2,000.00 0.130 2,000.00 0.122 0.000 0.000 0.000 0.000 0.00
Bahrain Cinema Company B.S.C. CINECO 0.700 15,000.00 0.720 190,357.00 0.740 +0.060 0.730 0.740 0.730 25,490.00
Bahrain Duty Free Shop Complex B.S.C. DUTYF 0.772 1,164.00 0.778 10,000.00 0.778 +0.008 0.778 0.778 0.778 20,000.00
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 1.010 812.00 0.000 0.00 1.010 0.000 0.000 0.000 0.000 0.00
Bahrain Telecommunication Company BATELCO 0.391 222,500.00 0.393 100,000.00 0.391 =0.000 0.391 0.392 0.391 303,000.00
BMMI B.S.C BMMI 0.770 40,000.00 0.783 10,000.00 0.783 =0.000 0.783 0.783 0.783 10,000.00
Nass Corporation BSC NASS 0.080 5,000.00 0.084 30,000.00 0.082 0.000 0.000 0.000 0.000 0.00
Seef Properties SEEF 0.201 50,000.00 0.203 50,000.00 0.202 0.000 0.000 0.000 0.000 10,000.00
Trafco Group B.S.C TRAFCO 0.290 1,478.00 0.315 19,964.00 0.295 0.000 0.000 0.000 0.000 0.00
Zain Bahrain B.S.C ZAINBH 0.102 145,000.00 0.104 50,000.00 0.103 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 0.031 0.000 0.000 0.000 0.000 0.00
Gulf Hotels Group B.S.C GHG 0.405 19,000.00 0.420 2,692.00 0.420 0.000 0.000 0.000 0.000 0.00
National Hotels Company NHOTEL 0.000 0.00 0.164 207,912.00 0.205 0.000 0.000 0.000 0.000 0.00
Industrial
Aluminium Bahrain B.S.C ALBH 0.446 200,000.00 0.449 280,000.00 0.447 +0.002 0.445 0.447 0.445 343,000.00
Bahrain Flour Mills Company BFM 0.320 10,000.00 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 0.240 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.