Quotes

Quotes : Closed - Monday, 20 January, 2020
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
1,889,601.96 4,643,700.00 1641.69 1.99 0.12 % 4 4 3 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 1.101 147,689.00 1.102 44,920.00 1.102 +0.002 1.100 1.102 1.100 1,336,735.00
Al Salam Bank - Bahrain B.S.C. SALAM 0.099 370,000.00 0.100 34,438.00 0.100 +0.001 0.099 0.100 0.099 315,347.00
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 0.576 179,655.00 0.580 50,772.00 0.576 -0.002 0.580 0.580 0.576 561,674.00
Ithmaar Holding B.S.C. ITHMR$ 0.043 200,000.00 0.048 50,000.00 0.045 0.000 0.000 0.000 0.000 0.00
Khaleeji Commercial Bank B.S.C KHCB 0.000 0.00 0.046 60,000.00 0.048 0.000 0.000 0.000 0.000 0.00
National Bank of Bahrain NBB 0.715 38,000.00 0.720 5,000.00 0.715 0.000 0.000 0.000 0.000 0.00
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.308 15,000.00 0.312 18,000.00 0.310 =0.000 0.310 0.310 0.310 62,000.00
Arab Banking Corporation ABC$ 0.468 148,000.00 0.470 165,000.00 0.470 0.000 0.000 0.000 0.000 0.00
Bahrain Commercial Facilities Company BCFC 0.805 10,000.00 0.830 8,235.00 0.830 +0.020 0.813 0.830 0.813 500,000.00
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 0.163 82,529.00 0.175 8,000.00 0.169 0.000 0.000 0.000 0.000 3,587.00
GFH Financial Group B.S.C GFH$ 0.220 196,600.00 0.222 150,000.00 0.220 -0.002 0.220 0.220 0.220 663,400.00
INOVEST B.S.C. INOVEST$ 0.000 0.00 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 6,612.00 0.320 0.000 0.000 0.000 0.000 0.00
Bahrain National Holding Company BNH 0.317 5,000.00 0.340 5,880.00 0.315 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 1.280 5,000.00 1.300 56,998.00 1.290 -0.010 1.290 1.290 1.290 6,000.00
Bahrain Car Parks Company B.S.C. CPARK 0.124 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 0.000 0.00 0.730 8,959.00 0.680 0.000 0.000 0.000 0.000 0.00
Bahrain Duty Free Shop Complex B.S.C. DUTYF 0.771 1,166.00 0.778 26,167.00 0.770 0.000 0.000 0.000 0.000 0.00
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 1.012 1,000.00 0.000 0.00 1.010 0.000 0.000 0.000 0.000 0.00
Bahrain Telecommunication Company BATELCO 0.389 89,616.00 0.390 100,000.00 0.389 =0.000 0.389 0.389 0.389 125,384.00
BMMI B.S.C BMMI 0.770 40,000.00 0.783 30,000.00 0.783 0.000 0.000 0.000 0.000 0.00
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 0.200 330,000.00 0.202 137,388.00 0.202 0.000 0.000 0.000 0.000 57,612.00
Trafco Group B.S.C TRAFCO 0.290 1,478.00 0.305 328.00 0.295 -0.015 0.295 0.295 0.295 6,317.00
Zain Bahrain B.S.C ZAINBH 0.102 145,000.00 0.104 20,000.00 0.103 =0.000 0.103 0.103 0.103 30,000.00
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 0.031 3,124.00 0.000 0.00 0.034 0.000 0.000 0.000 0.000 0.00
Gulf Hotels Group B.S.C GHG 0.405 39,544.00 0.425 10,000.00 0.420 0.000 0.000 0.000 0.000 146.00
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 0.440 150,000.00 0.442 150,000.00 0.441 +0.005 0.438 0.441 0.438 975,498.00
Bahrain Flour Mills Company BFM 0.290 4,678.00 0.330 322.00 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.