8/20/2017 8:18:51 PM Market is CLOSED     عربي

Regular Market Quotes

Wt. Index: 425.22 (0.39 )    |   
Index: 6,900.58 (14.74 )   |   
KSX 15: 965.3 (-2.46 )   |   
Volume: 104,379,177   |   
Value: 13,255,781.386   |   
Trade: 3,728

Last Updated on:  8/20/2017 8:18:51 PM

Stock CodeTickerLastChangeOpenHighLowVolumeTotal TradesValuePrevious CloseReference PricePrevious Trade DateBidAsk
101NBK 731 -1.0 729 732 729 457,679 79 334,450.133 732 732 17-08-2017 728 732
102GBK 244 -1.0 245 245 244 194,900 15 47,605.4 245 245 17-08-2017 243 244
103CBK 365 5.0 360 366 360 158,511 16 57,738.515 360 360 17-08-2017 340 370
104ABK 314 -2.0 314 314 314 1,500 1 471 316 316 16-08-2017 305 315
105ALMUTAHED 415 -3.0 413 415 413 126,698 10 52,545.85 418 418 17-08-2017 413 418
106KIB 244 0 243 245 242 118,000 11 28,632.96 244 244 17-08-2017 244 245
107BURG 371 1.0 366 371 366 107,990 9 39,913.04 370 370 17-08-2017 365 373
108KFIN 574 7.0 568 574 568 2,493,236 188 1,425,438.794 567 567 17-08-2017 571 575
109BOUBYAN 430 1.0 428 430 427 403,166 36 172,519.897 429 429 17-08-2017 427 430
201KINV 110 2.0 109 111 109 258,712 16 28,447.248 108 108 17-08-2017 93.8 111
202FACIL 182 -1.0 182 182 182 30,021 4 5,463.822 183 183 17-08-2017 181 184
203IFA 36 0 36.3 36.3 36 714,455 20 25,729.815 36 36 17-08-2017 35.5 36.4
204NINV 115 0 115 118 115 1,935,888 54 224,494.829 115 115 17-08-2017 114 117
205KPROJ 365 0 365 369 365 65,000 16 23,885 365 365 17-08-2017 360 370
207COAST 46.8 0.7 46.1 47.6 46.1 2,432,477 53 114,114.95 46.1 46.1 17-08-2017 46.6 47.6
209SECH 48.4 1.5 46.9 49 46 1,330,500 45 63,682.252 46.9 46.9 17-08-2017 46 48.9
212ARZAN 35.5 -0.3 35.5 36.2 35.4 555,782 16 19,771.477 35.8 35.8 17-08-2017 34 35.5
213MARKAZ 109 0 97 109 91 35,800 5 3,577.5 109 109 16-08-2017 94 109
214KMEFIC 0 0 28.5 28.5 17-08-2017 25.1 30
218ALAMAN 49.5 0 49 49.6 47.6 222,260 8 10,904.822 49.5 49.5 17-08-2017 46.5 49.6
219ALOLA 47 0 47.9 47.9 46.9 1,141,059 33 53,674.321 47 47 17-08-2017 46.2 47.4
220ALMAL 15.7 -0.1 15.8 16 15.7 802,000 29 12,696.5 15.8 15.8 17-08-2017 15.5 16
221GIH 34 -0.5 34 34.5 34 300,201 21 10,209.614 34.5 34.5 17-08-2017 34 34.7
222AAYAN 47 1.5 45.9 47.5 45.9 7,705,128 195 359,207.767 45.5 45.5 17-08-2017 45.9 47.2
223BAYANINV 48.5 0 48.9 48.9 48 511,665 26 24,805.12 48.5 48.5 17-08-2017 47.6 48.5
225OSOUL 59 0 55.5 59 55.5 24,856 2 1,383.008 59 59 17-08-2017 55 59
227KFIC 41.5 -3.5 46 46 41.5 3,460 2 152.59 45 45 17-08-2017 41 46.5
228KAMCO 75 -4.9 75 75 75 6,930 1 519.75 79.9 79.9 17-08-2017 79.9
231NIH 68 -0.9 68 68 66 80,000 6 5,406.95 68.9 68.9 17-08-2017 62 69
232UNICAP 45.8 0.3 45.8 45.8 45.8 1,900 2 87.02 45.5 45.5 17-08-2017 42.1 45.8
233MADAR 19 0 19.1 19.2 19 212,630 17 4,047.376 19 19 17-08-2017 18.9 19
234ALDEERA 31.9 -2.8 30.1 32 30.1 164,433 9 5,064.129 34.7 34.7 17-08-2017 28.9 34.8
236ALSALAM 52.1 0.4 51.5 52.5 51.5 786,020 34 40,989.687 51.7 51.7 17-08-2017 51.3 52.6
237EKTTITAB 36.2 0 36.2 36.2 36.2 107,001 4 3,873.436 36.2 36.2 17-08-2017 34.5 37.1
239SOKOUK 49.8 0.1 49.6 50 49.1 1,669,508 47 83,123.339 49.7 49.7 17-08-2017 49 50.9
240ALMADINA 45.1 0 44 45.1 44 76,400 10 3,366.44 45.1 45.1 17-08-2017 41.5 45.1
241NOOR 62.5 0 61.5 62.5 61 893,051 62 55,487.2 62.5 62.5 17-08-2017 61.5 62.8
242TAMINV 310 10.0 310 310 310 500 1 155 300 300 17-08-2017 300 310
243EXCH 0 0 158 158 27-03-2017
245KSHC 35.8 -0.2 36.5 36.5 35.3 4,768,282 118 170,545.964 36 36 17-08-2017 35.3 35.9
247ASIYA 47.9 5.0 41.2 47.9 41.2 1,133,834 41 52,243.555 42.9 42.9 17-08-2017 46 47.5
249GNAHC 37.1 0.4 36.7 37.4 36.6 798,015 35 29,506.199 36.7 36.7 17-08-2017 36.3 37.2
250AMWAL 44.5 0 43.9 44.5 37.5 78,350 15 3,165.606 44.5 44.5 17-08-2017 37.6 44.5
252ALIMTIAZ 168 0 168 168 166 11,384,127 143 1,901,244.997 168 168 17-08-2017 167 169
301KINS 260 5.0 260 260 260 35,000 3 9,100 255 255 17-08-2017 255 260
302GINS 0 0 790 790 16-08-2017 660 790
303AINS 0 0 448 448 15-08-2017 448
304WINS 0 0 95.9 95.9 14-08-2017
305KUWAITRE 0 0 187 187 03-08-2017
306FTI 58 -2.5 58 58 58 32,725 2 1,898.05 60.5 60.5 16-08-2017 56.1 62
307WETHAQ 0 0 51 51 02-08-2017 45 51
401KRE 63.9 0.1 63.8 64.3 63.8 1,414,811 47 90,456.243 63.8 63.8 17-08-2017 63.9 64.5
402URC 88 0 88 88 88 30 1 2.64 88 88 15-08-2017 85 88
403NRE 122 0 122 122 121 149,114 8 18,047.894 122 122 17-08-2017 111 122
404SRE 367 1.0 367 367 367 300 1 110.1 366 366 17-08-2017 350 368
406TAM 410 15.0 390 410 390 4,750 2 1,872.5 395 395 17-08-2017 361 410
408AREEC 153 0 153 153 153 1,500 2 229.5 153 153 17-08-2017 149 153
409MASSALEH 0 0 44.8 44.8 17-08-2017 40 44.8
410ARABREC 36 1.4 35 36 34.6 1,740,316 65 61,880.979 34.6 34.6 17-08-2017 28 36.1
412ERESCO 40.4 0 40.5 40.6 40 712,471 16 28,784.403 40.4 40.4 17-08-2017 40 40.5
413MABANEE 785 3.0 782 790 782 123,047 16 96,563.301 782 782 17-08-2017 785 790
414INJAZZAT 0 0 87.9 87.9 17-08-2017 80.1 87.9
416INVESTORS 24.1 0.2 23.9 24.2 23.9 1,713,746 49 41,194.045 23.9 23.9 17-08-2017 23.8 24.1
417IRC 31.4 -1.5 32.5 32.5 31.4 51,200 4 1,609.21 32.9 32.9 16-08-2017 31 32.8
418ALTIJARIA 92.4 1.9 92 93 92 2,960,212 89 273,616.776 90.5 90.5 17-08-2017 92.1 94
419SANAM 0 0 42 42 15-08-2017 42
420AAYANRE 81.2 -2.3 83 83 81.1 121,717 6 9,983.99 83.5 83.5 17-08-2017 80.5 83
421AQAR 0 0 72 72 17-08-2017 65 72
422ALAQARIA 41 1.0 40 41 40 405,694 17 16,342.604 40 40 17-08-2017 40 41
423MAZAYA 114 0 114 115 114 756,900 22 86,591.6 114 114 17-08-2017 113 115
425THEMAR 0 0 70 70 25-05-2017 70
427TIJARA 0 0 55 55 17-08-2017 56 60.5
428TAAMEER 34.3 -0.4 34.1 34.9 34.1 503,150 19 17,334.345 34.7 34.7 17-08-2017 34.2 34.9
429ARKAN 0 0 85.9 85.9 15-08-2017 82.5 85.9
430SAFAT GLOB 23.9 0.1 24.3 24.3 23.4 143,060 11 3,358.774 23.8 23.8 17-08-2017 23 24.8
431ARGAN 180 0 180 180 180 250 1 45 180 180 17-08-2017 162 180
432ABYAAR 26.6 0.6 25.9 27.2 25.8 9,436,399 171 251,633.42 26 26 17-08-2017 26.2 27
433MUNSHAAT 59 0.7 59 59.8 58.4 1,173,471 55 69,365.529 58.3 58.3 17-08-2017 53 59.1
434FIRSTDUBAI 50 0 49.8 50.4 49.4 1,695,352 60 84,745.85 50 50 17-08-2017 49.4 50
435KBT 48.2 1.0 47.5 48.7 47.5 832,716 32 40,126.319 47.2 47.2 17-08-2017 48 48.6
436MANAZEL 43 0.5 42.4 43.4 42 861,106 29 36,468.625 42.5 42.5 17-08-2017 42 43.4
437REAM 0 0 381 381 17-08-2017 305 381
438MENA 20.3 -0.5 20.2 20.6 20 3,401,512 89 68,685.606 20.8 20.8 17-08-2017 19.1 20.9
439ALMUDON 37.3 -0.3 36.6 37.5 36 190,771 14 6,942.217 37.6 37.6 17-08-2017 31.2 37.3
440MARAKEZ 0 0 44.9 44.9 17-08-2017 44.9
441REMAL 66.1 -4.3 70.5 70.5 66.1 8,100 2 535.85 70.4 70.4 17-08-2017 65 70.5
501NIND 147 0 147 149 146 2,026,985 49 298,812.63 147 147 17-08-2017 146 148
503KCEM 0 0 420 420 15-08-2017 400 420
505CABLE 508 1.0 505 514 505 75,505 24 38,441.519 507 507 17-08-2017 500 510
506SHIP 214 0 213 214 212 24,010 5 5,110.14 214 214 17-08-2017 211 215
508PCEM 0 0 980 980 17-08-2017 980 990
509PAPER 0 0 280 280 14-08-2017 245 300
510MRC 0 0 94 94 31-07-2017
511KFOUC 298 1.0 294 298 292 35,000 8 10,281.5 297 297 17-08-2017 270 330
512ACICO 0 0 267 267 16-08-2017 257 266
514BPCC 0 0 569 569 17-08-2017 569 570
516HCC 0 0 208 173 06-04-2017 200
517ALKOUT 0 0 600 600 02-08-2017 602 660
520NICBM 190 3.0 180 190 180 270,010 8 50,857.095 187 187 17-08-2017 167 197
522EQUIPMENT 48.9 1.0 48.9 48.9 46.2 400,050 14 18,771.949 47.9 47.9 17-08-2017 45 49.2
524NCCI 0 0 90 90 13-08-2017
525GYPSUM 0 0 95 95 29-03-2017
526ALQURAIN 336 0 336 339 336 49,566 14 16,658.676 336 336 17-08-2017 336 339
527SALBOOKH 60.9 0.4 60.9 60.9 60.4 526,724 19 31,886.192 60.5 60.5 17-08-2017 56 61
529BIIHC 46.5 -0.2 46.5 46.5 46.5 15,500 2 720.75 46.7 46.7 17-08-2017 46.1 46.5
601KCIN 0 0 1200 1200 17-08-2017 1,200 1,389
602KHOT 0 0 250 250 28-02-2017 250
603AGLTY 847 1.0 846 847 844 432,504 60 365,542.097 846 846 17-08-2017 842 847
605ZAIN 509 1.0 510 512 507 2,876,693 236 1,465,860.741 508 508 17-08-2017 507 509
606SENERGY 37 -1.7 37 37 37 41,050 10 1,518.85 38.7 38.7 17-08-2017 36.5 38.7
607EDU 349 0 348 349 340 55,701 12 19,220.001 349 349 17-08-2017 342 352
608IPG 0 0 390 390 09-08-2017 332 387
609CLEANING 49.3 2.3 47.4 49.5 47.4 46,010 6 2,248.515 47 47 17-08-2017 43.5 52
610SULTAN 0 0 67 67 28-03-2017
611AGHC 91 1.0 87 91 87 23,250 4 2,023.75 90 90 17-08-2017 87.7 94
613OOREDOO 1,160 -25.0 1,160 1,160 1,160 467 1 541.72 1185 1185 17-08-2017 1,150 1,191
614KGL 58.5 -1.5 57.7 58.5 55.1 185,010 6 10,544.085 60 60 17-08-2017 58.5
615CABLETV 0 0 34.9 34.9 16-08-2017 35
616ASC 161 -4.0 161 161 161 21 1 3.381 165 165 16-08-2017 165 180
617NAPESCO 850 -2.0 850 855 850 10,672 5 9,096.2 852 852 17-08-2017 828 890
618KCPC 0 0 141 141 17-08-2017 140 165
620EYAS 870 20.0 850 870 850 8,658 4 7,361.3 850 850 17-08-2017 820 870
621AAN 39.6 -0.3 39.9 39.9 39 318,000 14 12,438.601 39.9 39.9 17-08-2017 38 39.9
623HUMANSOFT 4,300 -50.0 4,300 4,300 4,300 90 1 387 4350 4350 17-08-2017 4,300 4,330
624KPPC 53 -0.2 53.2 53.5 52.6 175,524 13 9,328.038 53.2 53.2 17-08-2017 52.1 53
625NAFAIS 220 25.0 220 220 220 232 1 51.04 195 195 25-07-2017 220
627ENERGYH 35.1 -0.1 35.5 35.5 35.1 39,500 3 1,387 35.2 35.2 17-08-2017 30 35.5
629GPI 38.3 0.3 38.3 38.4 38.2 1,190,463 46 45,550.431 38 38 17-08-2017 38.2 38.3
630GFC 0 0 74.9 74.9 13-08-2017 73
631TAHSSILAT 31.6 1.7 30 31.9 26 8,363 8 245.446 29.9 29.9 17-08-2017 31.6
632SHOOTING 27.2 -0.3 27 27.4 26.6 2,122,196 45 56,814.239 27.5 27.5 17-08-2017 26.6 27.3
633ABAR 86 11.0 90 90 75 42,409 21 3,523.235 75 75 14-08-2017 86
634IFAHR 0 0 275 275 08-08-2017 220 250
635CGC 565 5.0 567 567 565 133,000 2 75,361 560 560 17-08-2017 546 560
637PAPCO 0 0 89.9 89.9 31-07-2017 80 94.9
638OSOS 126 2.0 120 126 120 2,020 2 244.62 124 124 17-08-2017 120 126
639MTCC 0 0 56 56 15-11-2016
640UPAC 0 0 715 715 17-08-2017 625 715
642ALAFCO 374 4.0 372 374 371 270,677 46 100,700.444 370 370 17-08-2017 372 375
643MHC 0 0 480 480 31-07-2017 384 500
644AWJ 85 1.0 85 85 85 3,000 1 255 84 84 17-08-2017 81.5 85
645OULAFUEL 126 0 125 126 125 10,419 12 1,309.791 126 126 17-08-2017 125 130
649HAYATCOMM 0 0 89.8 89.8 31-07-2017
650MUBARRAD 71 -0.2 71.8 71.8 71 539,000 22 38,342.5 71.2 71.2 17-08-2017 70.8 71.4
651MUNTAZAHAT 78.9 -0.1 77 79 76 323,402 18 25,113.476 79 79 17-08-2017 75 79.5
652ATC 0 0 1100 1100 30-04-2017
653YIACO 0 0 175 175 27-07-2017
654JAZEERA 0 0 574 574 17-08-2017 535 575
655SOOR 125 0 124 127 124 18,549 11 2,315.889 125 125 17-08-2017 124 127
657FUTUREKID 0 0 123 123 17-08-2017 112 123
658LOGISTICS 53 1.1 52 53 51.7 756,095 44 39,847.422 51.9 51.9 17-08-2017 51 53.9
660ALRAI 126 -1.0 125 126 125 230,817 9 29,052.126 127 127 17-08-2017 120 127
661JIYAD 52 -0.8 52 52 52 60,000 3 3,120 52.8 52.8 17-08-2017 49.5 52
701CATTL 268 18.0 248 268 248 203,406 14 52,512.902 250 250 16-08-2017 240 268
702DANAH 72.1 1.0 71.7 73 71.1 349,435 15 25,239.755 71.1 71.1 17-08-2017 70.7 73
704FOOD 1,820 -170.0 1,820 1,820 1,820 1 1 1.82 1990 1990 17-08-2017 1,820 2,000
804SCEM 79 2.5 79 79 79 1,000 1 79 76.5 76.5 15-08-2017 79 82
805GCEM 78 -2.0 77.7 79.4 77.7 23,010 5 1,788.794 80 80 15-08-2017 78 79.4
806QIC 0 0 81 81 13-08-2017 82.1 88
807FCEM 77.9 0.1 76.5 77.9 76.5 25,127 4 1,925.016 77.8 77.8 17-08-2017 76.5 77.9
808RKWC 80 -3.0 80 83 80 156,095 12 12,504.85 83 83 17-08-2017 80 83
811EKHOLDING 176 1.0 176 176 176 200,000 1 35,200 175 175 15-08-2017 175 176
812BKIKWT 0 0 355 0 26-03-2013
813GFH 158 -1.0 160 164 156 370,825 29 59,412.506 159 159 17-08-2017 153 164
817INOVEST 124 0 123 125 123 512,130 20 63,320.78 124 124 17-08-2017 122 125
818AUB 219 4.0 217 221 217 11,090,953 171 2,428,211.357 215 215 17-08-2017 218 219
820ITHMR 40.9 2.3 38.6 41 38.6 3,582,697 107 141,571.562 38.6 38.6 17-08-2017 39.7 40.9
821WARBABANK 266 1.0 265 266 264 398,773 113 105,712.819 265 265 17-08-2017 264 267
822VIVA 803 2.0 800 805 800 39,122 35 31,410.942 801 801 17-08-2017 803 809
823MEZZAN 785 -18.0 803 803 785 773,261 85 616,560.621 803 803 17-08-2017 781 802
2003SANAD 0 0 100 100 26-04-2016 100
2005AFAQ 0 0 105 105 17-08-2017 105
2007EFFECT 0 0 32.4 32.4 16-08-2017 32.4
2008AJWAN 63 -2.0 63 65 63 115,826 4 7,299.338 65 65 13-08-2017 63 66
2010SPEC 95 -2.0 97 97 94 687,915 28 64,930.805 97 97 17-08-2017 90.2 97
2011MASAKEN 75 0 75 75 75 900 1 67.5 75 75 18-07-2017 60 75
2012DALQAN 0 0 350 0 25-01-2016
2013ALEID 0 0 90 90 06-06-2017 90
2014MIDAN 0 0 1220 1220 01-03-2017
2017THURAYA 0 0 204 204 20-04-2017 244
2019AMAR 37.4 -0.6 38 38 35 35,550 8 1,260.6 38 38 17-08-2017 35 38