Quotes

Quotes : Closed - Wednesday, 21 August, 2019
Value Volume Bahrain All Share Index Change Plus Minus No Change Status
800,347.42 2,823,974.00 1534.69 5.36 0.35 % 2 3 3 Closed
  Company Symbol Bid Bid Vol. Ask Ask Vol. Last Price Change Opening High Low Volume
Commercial Banks
Ahli United Bank AUB$ 0.925 93,535.00 0.926 93,535.00 0.926 +0.012 0.914 0.929 0.914 1,624,036.00
Al Salam Bank - Bahrain B.S.C. SALAM 0.090 887,975.00 0.091 695,500.00 0.090 -0.002 0.090 0.090 0.090 904,875.00
Bahrain Islamic Bank BISB 0.111 15,000.00 0.120 100,000.00 0.119 0.000 0.000 0.000 0.000 0.00
BBK BBK 0.523 250,000.00 0.524 15,000.00 0.524 -0.002 0.525 0.525 0.524 35,000.00
Ithmaar Holding B.S.C. ITHMR$ 0.065 90,000.00 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 70,000.00 0.049 90,000.00 0.049 0.000 0.000 0.000 0.000 10,000.00
National Bank of Bahrain NBB 0.699 20,000.00 0.702 10,000.00 0.700 =0.000 0.700 0.700 0.700 14,320.00
Investment
Al Baraka Banking Group B.S.C BARKA$ 0.288 14,056.00 0.291 19,604.00 0.290 0.000 0.000 0.000 0.000 1,340.00
Arab Banking Corporation ABC$ 0.462 124,488.00 0.463 130,512.00 0.462 0.000 0.000 0.000 0.000 0.00
Bahrain Commercial Facilities Company BCFC 0.820 100,000.00 0.828 50,000.00 0.825 =0.000 0.825 0.825 0.825 100,000.00
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 0.155 87,753.00 0.169 7,556.00 0.161 0.000 0.000 0.000 0.000 0.00
GFH Financial Group B.S.C GFH$ 0.238 71,000.00 0.239 100,000.00 0.238 0.000 0.000 0.000 0.000 4,000.00
INOVEST B.S.C. INOVEST$ 0.000 0.00 0.257 6,082.00 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 0.260 25,000.00 0.265 21,170.00 0.260 0.000 0.000 0.000 0.000 0.00
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 0.975 6,000.00 0.990 50,000.00 0.989 -0.001 0.989 0.989 0.989 6,000.00
Bahrain Car Parks Company B.S.C. CPARK 0.122 93,012.00 0.000 0.00 0.122 0.000 0.000 0.000 0.000 0.00
Bahrain Cinema Company B.S.C. CINECO 0.700 10,000.00 0.770 20,000.00 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 49,609.00 0.384 40,528.00 0.384 =0.000 0.384 0.384 0.384 58,631.00
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 0.090 187,544.00 0.096 2,013.00 0.100 0.000 0.000 0.000 0.000 0.00
Seef Properties SEEF 0.202 4,638.00 0.203 30,000.00 0.202 0.000 0.000 0.000 0.000 50,000.00
Trafco Group B.S.C TRAFCO 0.000 0.00 0.316 45,681.00 0.316 0.000 0.000 0.000 0.000 0.00
Zain Bahrain B.S.C ZAINBH 0.099 70,000.00 0.101 43,228.00 0.100 0.000 0.000 0.000 0.000 5,772.00
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 0.410 10,000.00 0.415 10,000.00 0.410 +0.005 0.410 0.410 0.410 10,000.00
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 0.436 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 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 0.300 150,000.00 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.