Quotes

Quotes : Closed - Sunday, 12 July, 2020
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
1,107,091.53 8,436,253.00 1313.53 27.20 2.11 % 7 0 3 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.635 50,000.00 0.639 35,092.00 0.639 +0.041 0.605 0.639 0.605 883,884.00
Al Salam Bank - Bahrain B.S.C. SALAM 0.073 4,405.00 0.073 200,000.00 0.073 +0.005 0.070 0.073 0.070 1,480,395.00
Bahrain Islamic Bank BISB 0.000 0.00 0.116 3,001.00 0.110 0.000 0.000 0.000 0.000 0.00
BBK BBK 0.490 5,000.00 0.500 5,900.00 0.500 0.000 0.000 0.000 0.000 1,000.00
Ithmaar Holding B.S.C. ITHMR$ 0.043 19,283.00 0.047 42,000.00 0.047 0.000 0.000 0.000 0.000 0.00
Khaleeji Commercial Bank B.S.C KHCB 0.038 40,000.00 0.040 55,489.00 0.041 0.000 0.000 0.000 0.000 0.00
National Bank of Bahrain NBB 0.638 25,000.00 0.640 23,666.00 0.638 =0.000 0.640 0.640 0.635 201,063.00
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.260 40,000.00 0.262 30,000.00 0.260 0.000 0.000 0.000 0.000 0.00
Arab Banking Corporation ABC$ 0.299 55,500.00 0.301 50,000.00 0.299 0.000 0.000 0.000 0.000 0.00
Bahrain Commercial Facilities Company BCFC 0.600 5,000.00 0.655 9,171.00 0.655 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 0.000 0.00 0.140 17,652.00 0.135 0.000 0.000 0.000 0.000 0.00
GFH Financial Group B.S.C GFH$ 0.151 100,000.00 0.152 260,000.00 0.151 +0.002 0.149 0.151 0.149 4,968,000.00
INOVEST B.S.C. INOVEST$ 0.000 0.00 0.202 6,386.00 0.224 0.000 0.000 0.000 0.000 0.00
Investcorp Holdings B.S.C. INVCORP$ 10.100 2,000.00 11.600 250.00 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 29,578.00 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$ 0.280 117,521.00 0.320 29,957.00 0.310 0.000 0.000 0.000 0.000 0.00
Bahrain & Kuwait Insurance Company BKIC 0.285 200,000.00 0.300 2,324.00 0.285 0.000 0.000 0.000 0.000 0.00
Bahrain National Holding Company BNH 0.000 0.00 0.000 0.00 0.340 0.000 0.000 0.000 0.000 0.00
Solidarity Bahrain B.S.C SOLID 0.000 0.00 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 1.265 417.00 1.275 10,000.00 1.265 +0.030 1.250 1.265 1.250 101,138.00
Bahrain Car Parks Company B.S.C. CPARK 0.130 19,891.00 0.130 600.00 0.130 0.000 0.000 0.000 0.000 0.00
Bahrain Cinema Company B.S.C. CINECO 0.000 0.00 0.565 6,700.00 0.590 0.000 0.000 0.000 0.000 0.00
Bahrain Duty Free Shop Complex B.S.C. DUTYF 0.577 70,000.00 0.579 5,000.00 0.580 +0.004 0.580 0.580 0.580 41,000.00
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 0.000 0.00 0.000 0.00 0.970 0.000 0.000 0.000 0.000 0.00
Bahrain Telecommunication Company BATELCO 0.383 117,727.00 0.385 183,916.00 0.384 =0.000 0.384 0.384 0.384 443,273.00
BMMI B.S.C BMMI 0.730 50,000.00 0.790 20,000.00 0.749 0.000 0.000 0.000 0.000 0.00
Nass Corporation BSC NASS 0.000 0.00 0.077 24,000.00 0.085 0.000 0.000 0.000 0.000 0.00
Seef Properties SEEF 0.176 15,000.00 0.179 18,000.00 0.179 +0.002 0.178 0.179 0.178 33,500.00
Trafco Group B.S.C TRAFCO 0.279 5,138.00 0.299 13,496.00 0.295 0.000 0.000 0.000 0.000 0.00
Zain Bahrain B.S.C ZAINBH 0.102 111,000.00 0.103 50,000.00 0.103 +0.003 0.103 0.103 0.103 165,000.00
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 0.390 413.00 0.425 0.000 0.000 0.000 0.000 0.00
National Hotels Company NHOTEL 0.000 0.00 0.126 3,603.00 0.139 0.000 0.000 0.000 0.000 0.00
Industrial
Aluminium Bahrain B.S.C ALBH 0.329 20,000.00 0.330 70,000.00 0.330 =0.000 0.330 0.330 0.330 118,000.00
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 0.319 145,340.00 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.