Quotes

Quotes : Closed - Wednesday, 21 August, 2019
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
425,899.05 2,387,821.00 1532.21 -2.48 -0.16 % 3 5 4 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.916 50,000.00 0.917 51,550.00 0.917 -0.009 0.920 0.920 0.917 54,180.00
Al Salam Bank - Bahrain B.S.C. SALAM 0.089 435,000.00 0.090 553,000.00 0.090 =0.000 0.090 0.090 0.090 917,975.00
Bahrain Islamic Bank BISB 0.112 7,750.00 0.119 7,750.00 0.119 0.000 0.000 0.000 0.000 7,750.00
BBK BBK 0.532 7,500.00 0.536 10,000.00 0.534 +0.010 0.525 0.534 0.524 40,372.00
Ithmaar Holding B.S.C. ITHMR$ 0.066 50,000.00 0.075 40,000.00 0.072 0.000 0.000 0.000 0.000 0.00
Khaleeji Commercial Bank B.S.C KHCB 0.048 100,000.00 0.051 35,000.00 0.049 0.000 0.000 0.000 0.000 0.00
National Bank of Bahrain NBB 0.690 4,000.00 0.700 40,000.00 0.699 -0.001 0.699 0.699 0.699 30,000.00
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.288 14,056.00 0.290 35,944.00 0.290 0.000 0.000 0.000 0.000 0.00
Arab Banking Corporation ABC$ 0.462 130,000.00 0.463 110,000.00 0.462 =0.000 0.462 0.462 0.462 99,488.00
Bahrain Commercial Facilities Company BCFC 0.822 70,000.00 0.824 50,000.00 0.825 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 0.160 6,652.00 0.169 7,556.00 0.161 0.000 0.000 0.000 0.000 3,348.00
GFH Financial Group B.S.C GFH$ 0.238 1,106,000.00 0.240 258,961.00 0.238 =0.000 0.238 0.238 0.238 166,000.00
INOVEST B.S.C. INOVEST$ 0.000 0.00 0.256 4,708.00 0.235 0.000 0.000 0.000 0.000 0.00
Investcorp Bank B.S.C. INVCORP$ 11.050 92,256.00 11.750 5,000.00 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 1.116 29,331.00 1.240 0.000 0.000 0.000 0.000 0.00
United Gulf Investment Corporation B.S.C UGIC 0.000 0.00 0.090 215.00 0.100 0.000 0.000 0.000 0.000 0.00
Insurance
Arab Insurance Group (Suspended) ARIG$ 0.000 0.00 0.000 0.00 0.285 0.000 0.000 0.000 0.000 0.00
Bahrain & Kuwait Insurance Company BKIC 0.300 20,000.00 0.338 11,037.00 0.310 0.000 0.000 0.000 0.000 0.00
Bahrain National Holding Company BNH 0.258 50,000.00 0.260 30,000.00 0.258 -0.002 0.260 0.260 0.258 75,000.00
Solidarity Bahrain B.S.C SOLID 0.000 0.00 0.000 0.00 0.220 0.000 0.000 0.000 0.000 0.00
Takaful International Company TAKAFUL 0.000 0.00 0.099 19,688.00 0.090 0.000 0.000 0.000 0.000 0.00
Services
APM Terminals Bahrain B.S.C. APMTB 0.972 3,000.00 0.995 25,000.00 0.990 +0.001 0.990 0.990 0.990 50,000.00
Bahrain Car Parks Company B.S.C. CPARK 0.122 88,012.00 0.000 0.00 0.122 0.000 0.000 0.000 0.000 5,000.00
Bahrain Cinema Company B.S.C. CINECO 0.700 10,000.00 0.755 4,520.00 0.770 0.000 0.000 0.000 0.000 0.00
Bahrain Duty Free Shop Complex B.S.C. DUTYF 0.776 15,000.00 0.785 15,000.00 0.781 0.000 0.000 0.000 0.000 0.00
Bahrain Ship Repairing & Engineering Company B.S.C. BASREC 0.000 0.00 1.300 11,739.00 1.300 0.000 0.000 0.000 0.000 0.00
Bahrain Telecommunication Company BATELCO 0.383 87,106.00 0.384 15,829.00 0.384 =0.000 0.384 0.384 0.383 220,409.00
BMMI B.S.C BMMI 0.795 60,000.00 0.805 100,000.00 0.810 0.000 0.000 0.000 0.000 0.00
Nass Corporation BSC NASS 0.090 183,144.00 0.096 2,013.00 0.100 0.000 0.000 0.000 0.000 4,400.00
Seef Properties SEEF 0.200 113,750.00 0.201 30,000.00 0.201 -0.001 0.201 0.201 0.201 85,000.00
Trafco Group B.S.C TRAFCO 0.285 2,853.00 0.316 70,681.00 0.316 0.000 0.000 0.000 0.000 2,147.00
Zain Bahrain B.S.C ZAINBH 0.101 130,000.00 0.103 241,618.00 0.102 +0.002 0.100 0.102 0.100 578,352.00
Hotels & Tourism
Bahrain Family Leisure FAMILY 0.073 1,414.00 0.076 22,222.00 0.081 0.000 0.000 0.000 0.000 0.00
Banader Hotels Company BSC BANADER 0.000 0.00 0.040 415,160.00 0.037 0.000 0.000 0.000 0.000 0.00
Gulf Hotels Group B.S.C GHG 0.406 15,000.00 0.410 15,000.00 0.407 -0.003 0.410 0.410 0.407 40,000.00
National Hotels Company NHOTEL 0.000 0.00 0.205 31,597.00 0.256 0.000 0.000 0.000 0.000 0.00
Industrial
Aluminium Bahrain B.S.C ALBH 0.435 70,261.00 0.437 49,739.00 0.435 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 0.252 8,111.00 0.252 0.000 0.000 0.000 0.000 8,400.00
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 0.300 150,000.00 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.