Quotes

Quotes : Closed - Sunday, 08 December, 2019
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
1,970,996.66 6,467,045.00 1547.31 3.20 0.21 % 4 2 2 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.933 265,000.00 0.936 10,000.00 0.937 +0.005 0.933 0.937 0.933 4,824,660.00
Al Salam Bank - Bahrain B.S.C. SALAM 0.094 192,000.00 0.096 500,000.00 0.095 +0.001 0.095 0.095 0.095 910,000.00
Bahrain Islamic Bank BISB 0.115 6,810.00 0.119 255,769.00 0.120 0.000 0.000 0.000 0.000 0.00
BBK BBK 0.562 25,000.00 0.563 25,000.00 0.563 +0.003 0.560 0.563 0.560 92,800.00
Ithmaar Holding B.S.C. ITHMR$ 0.057 100,000.00 0.064 100,000.00 0.060 0.000 0.000 0.000 0.000 0.00
Khaleeji Commercial Bank B.S.C KHCB 0.000 0.00 0.046 37,000.00 0.048 0.000 0.000 0.000 0.000 0.00
National Bank of Bahrain NBB 0.703 38,540.00 0.706 20,000.00 0.703 -0.001 0.703 0.703 0.703 35,460.00
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.304 75,000.00 0.309 20,000.00 0.305 0.000 0.000 0.000 0.000 0.00
Arab Banking Corporation ABC$ 0.468 100,000.00 0.470 162,000.00 0.470 0.000 0.000 0.000 0.000 3,000.00
Bahrain Commercial Facilities Company BCFC 0.805 10,000.00 0.825 51,875.00 0.820 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 0.161 62,006.00 0.170 6,000.00 0.161 0.000 0.000 0.000 0.000 0.00
GFH Financial Group B.S.C GFH$ 0.238 53,300.00 0.239 122,800.00 0.238 -0.001 0.239 0.239 0.238 498,900.00
INOVEST B.S.C. INOVEST$ 0.000 0.00 0.240 48,962.00 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 11.050 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 34,927.00 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$ 0.000 0.00 0.000 0.00 0.280 0.000 0.000 0.000 0.000 0.00
Bahrain & Kuwait Insurance Company BKIC 0.315 5,000.00 0.340 5,000.00 0.310 0.000 0.000 0.000 0.000 304.00
Bahrain National Holding Company BNH 0.318 25,000.00 0.330 25,000.00 0.316 0.000 0.000 0.000 0.000 0.00
Solidarity Bahrain B.S.C SOLID 0.000 0.00 0.242 4,089.00 0.220 0.000 0.000 0.000 0.000 0.00
Takaful International Company TAKAFUL 0.000 0.00 0.098 11,313.00 0.090 0.000 0.000 0.000 0.000 0.00
Services
APM Terminals Bahrain B.S.C. APMTB 1.270 6,000.00 1.300 15,000.00 1.300 =0.000 1.300 1.300 1.300 25,000.00
Bahrain Car Parks Company B.S.C. CPARK 0.000 0.00 0.000 0.00 0.122 0.000 0.000 0.000 0.000 0.00
Bahrain Cinema Company B.S.C. CINECO 0.620 10,000.00 0.668 5,000.00 0.655 +0.005 0.655 0.655 0.655 5,850.00
Bahrain Duty Free Shop Complex B.S.C. DUTYF 0.780 641.00 0.782 10,000.00 0.780 0.000 0.000 0.000 0.000 0.00
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 1.010 2,080.00 0.000 0.00 1.010 0.000 0.000 0.000 0.000 0.00
Bahrain Telecommunication Company BATELCO 0.387 10,459.00 0.388 40,000.00 0.387 =0.000 0.387 0.387 0.387 51,600.00
BMMI B.S.C BMMI 0.755 10,000.00 0.790 10,000.00 0.790 0.000 0.000 0.000 0.000 0.00
Nass Corporation BSC NASS 0.083 10,000.00 0.085 100,000.00 0.085 0.000 0.000 0.000 0.000 0.00
Seef Properties SEEF 0.201 89,713.00 0.202 17,959.00 0.201 0.000 0.000 0.000 0.000 19,471.00
Trafco Group B.S.C TRAFCO 0.305 1,716.00 0.315 5,652.00 0.310 0.000 0.000 0.000 0.000 0.00
Zain Bahrain B.S.C ZAINBH 0.103 30,000.00 0.105 100,000.00 0.104 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 0.031 3,129.00 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 2,495.00 0.410 10,000.00 0.403 0.000 0.000 0.000 0.000 0.00
National Hotels Company NHOTEL 0.000 0.00 0.175 2,233.00 0.205 0.000 0.000 0.000 0.000 0.00
Industrial
Aluminium Bahrain B.S.C ALBH 0.421 25,000.00 0.423 35,000.00 0.421 0.000 0.000 0.000 0.000 0.00
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 0.000 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.