12/13/2017 10:30:29 AM Market is in TRADING     عربي

Regular Market Quotes

Wt. Index: 394.84 (0.7 )    |   
Index: 6,196.11 (-1.47 )   |   
KSX 15: 897.52 (2.75 )   |   
Volume: 16,427,024   |   
Value: 1,912,970.453   |   
Trade: 739

Last Updated on:  12/13/2017 10:30:29 AM

Stock CodeTickerLastChangeOpenHighLowVolumeTotal TradesValuePrevious CloseReference PricePrevious Trade DateBidAsk
101NBK 713 1.0 714 714 711 85,297 24 60,792.996 712 712 12-12-2017 713 714
102GBK 0 0 238 238 12-12-2017 237 239
103CBK 400 0 400 400 400 115,054 3 46,021.6 400 400 10-12-2017 393 400
104ABK 0 0 305 305 12-12-2017 292 305
105ALMUTAHED 341 -9.0 341 341 341 1,361 1 464.101 350 350 12-12-2017 341 350
106KIB 221 1.0 219 221 219 1,292,329 13 284,342.38 220 220 12-12-2017 221 222
107BURG 304 4.0 304 304 304 10 1 3.04 300 300 12-12-2017 301 304
108KFIN 567 3.0 564 567 564 509,292 35 287,577.809 564 564 12-12-2017 566 567
109BOUBYAN 0 0 417 417 12-12-2017 415 417
201KINV 114 -1.0 114 114 114 1,000 1 114 115 115 12-12-2017 114 115
202FACIL 0 0 170 170 12-12-2017 168 170
203IFA 28.1 -0.4 28.6 28.6 28.1 509,950 23 14,418.847 28.5 28.5 12-12-2017 28.3 28.5
204NINV 100 0 98 100 97 60,000 4 5,870.638 100 100 12-12-2017 98.1 99.9
205KPROJ 290 -3.0 290 290 290 9,500 1 2,755 293 293 12-12-2017 289 290
207COAST 0 0 32.9 32.9 12-12-2017 32.4 32.9
209SECH 52.2 0.7 52.2 52.2 52.2 100 1 5.22 51.5 51.5 12-12-2017 50 52
212ARZAN 0 0 30.9 30.9 11-12-2017 30.1 30.9
213MARKAZ 0 0 109 109 06-12-2017 102 109
214KMEFIC 25 0 25 25 25 95,000 3 2,375 25 25 12-12-2017 23.5 24.9
218ALAMAN 0 0 55.2 55.2 12-12-2017 54.2 55.2
219ALOLA 38.5 -0.5 39 39 38.5 69,400 2 2,681.6 39 39 12-12-2017 38.5 39
220ALMAL 26.3 -1.2 26.2 26.3 26 166,200 14 4,327.26 27.5 27.5 12-12-2017 26 26.6
221GIH 0 0 22.5 22.5 06-11-2017
222AAYAN 35 0 35 35.5 35 1,467,848 31 51,405.68 35 35 12-12-2017 34.9 35
223BAYANINV 48.5 -1.0 49 49.3 48.5 170,001 6 8,270.05 49.5 49.5 12-12-2017 48 48.5
225OSOUL 0 0 56.9 56.9 06-12-2017 48 56.9
227KFIC 45.4 0.4 45.4 45.4 45.4 7,000 3 317.8 45 45 12-12-2017 45 45.4
228KAMCO 62 -7.5 62 62 62 20,000 1 1,240 69.5 69.5 11-12-2017 63 70
231NIH 0 0 58.5 58.5 12-12-2017 59 62.4
232UNICAP 42.4 0.4 42.4 42.5 42.4 234,000 10 9,930.6 42 42 12-12-2017 41.6 42.4
233MADAR 24.1 0 24.2 24.2 24.1 300,000 2 7,230.064 24.1 24.1 12-12-2017 24.1 25.9
234ALDEERA 25 -2.5 25 25 25 500 1 12.5 27.5 27.5 12-12-2017 24 26.9
236ALSALAM 0 0 39 39 12-12-2017 37.1 39
237EKTTITAB 30 -0.5 30 30 30 150,000 1 4,500 30.5 30.5 12-12-2017 29.1 30
239SOKOUK 0 0 47.9 47.9 12-12-2017 46.5 47.5
240ALMADINA 0 0 36.5 36.5 12-12-2017 35 36.5
241NOOR 60 -1.8 60 60 60 70,000 2 4,200 61.8 61.8 12-12-2017 60 61
242TAMINV 0 0 300 300 05-12-2017 240 302
243EXCH 0 0 158 158 27-03-2017 100
245KSHC 28.2 0.3 28.2 28.2 28.2 50 1 1.41 27.9 27.9 12-12-2017 27.4 28.2
247ASIYA 40.5 0.1 40.5 40.5 40.5 3,150 1 127.575 40.4 40.4 12-12-2017 38.5 40.4
249GNAHC 0 0 36.2 36.2 10-12-2017 33.8 36.2
250AMWAL 35.1 -0.2 35.1 35.1 35.1 85,764 8 3,010.316 35.3 35.3 12-12-2017 35 35.1
252ALIMTIAZ 159 -1.0 159 159 159 66,200 3 10,525.8 160 160 12-12-2017 159 160
301KINS 0 0 274 274 27-11-2017 256 279
302GINS 650 -48.0 650 650 650 10 1 6.5 698 698 12-12-2017 650 696
303AINS 0 0 400 400 14-11-2017 410 430
304WINS 0 0 60 60 12-12-2017 60.1 65
305KUWAITRE 0 0 187 187 03-08-2017
306FTI 0 0 69.9 69.9 11-12-2017 61.2 69.8
307WETHAQ 0 0 44 44 12-12-2017 38 44.5
401KRE 55.6 -0.1 55.6 55.6 55.6 16,500 1 917.4 55.7 55.7 12-12-2017 55.1 55.6
402URC 0 0 74 74 11-12-2017 68.2 73.8
403NRE 124 0 124 124 123 3 3 .371 124 124 12-12-2017 123 124
404SRE 0 0 355 355 11-12-2017 346 355
406TAM 0 0 400 400 27-11-2017 384 400
408AREEC 0 0 176 176 10-12-2017 161 176
409MASSALEH 38.5 2.0 38.5 38.5 38.5 50 1 1.925 36.5 36.5 12-12-2017 34 36.5
410ARABREC 27.8 -0.5 28.1 28.1 27.5 230,000 9 6,402 28.3 28.3 12-12-2017 27.8 28.2
412ERESCO 32.9 0.5 32.5 33 32.5 184,995 7 6,045.337 32.4 32.4 12-12-2017 32.6 32.9
413MABANEE 695 1.0 702 702 695 11,504 2 7,995.308 694 694 12-12-2017 695 702
414INJAZZAT 76 -6.9 77 83 76 751,100 39 57,219.2 82.9 82.9 03-12-2017 76 80.9
416INVESTORS 17 0.3 16.6 17 16.6 426,337 19 7,180.948 16.7 16.7 12-12-2017 17 17.1
417IRC 0 0 29.2 29.2 11-12-2017 26 28.8
418ALTIJARIA 93 0.9 92 93 92 346,040 33 31,835.83 92.1 92.1 12-12-2017 92 93
419SANAM 0 0 29.8 29.8 12-12-2017 30 34
420AAYANRE 0 0 77 77 12-12-2017 73 76.9
421AQAR 0 0 69 69 12-12-2017 66 74
422ALAQARIA 30 3.0 30 30 30 1,550 2 46.5 27 27 12-12-2017 26 29.9
423MAZAYA 108 0 108 108 108 233,999 3 25,271.892 108 108 12-12-2017 108 109
427TIJARA 0 0 58 58 05-12-2017 50.2 57
428TAAMEER 0 0 26 26 12-12-2017 25.3 26.5
429ARKAN 0 0 83.5 83.5 11-12-2017 82 83.3
430TAMKEEN 17.9 0.4 17.9 17.9 17.9 100 1 1.79 17.5 17.5 12-12-2017 16.2 17.4
431ARGAN 0 0 158 158 08-11-2017 160 169
432ABYAAR 20.3 0.1 20.5 20.5 20.2 73,473 3 1,491.555 20.2 20.2 12-12-2017 20.3 20.5
433MUNSHAAT 69.5 -1.5 70.9 70.9 69.5 220,000 2 15,514 71 71 12-12-2017 69.5 70.5
434FIRSTDUBAI 39 -1.0 39 39 39 57,779 3 2,253.381 40 40 12-12-2017 39 40
435KBT 44.8 0.8 44.8 44.8 44.8 1,000 1 44.8 44 44 12-12-2017 43.2 44.7
436MANAZEL 0 0 30.7 30.7 12-12-2017 29 30.7
437REAM 0 0 250 250 06-12-2017 200 300
438MENA 16.6 0.6 15.9 16.6 15.9 297,100 13 4,885.67 16 16 12-12-2017 16.5 16.6
439ALMUDON 0 0 34.3 34.3 12-12-2017 32.5 34.3
440MARAKEZ 33 0 33 33 33 100 1 3.3 33 33 12-12-2017 27 33
441REMAL 33 -1.0 34.5 34.9 32.7 129,470 11 4,260.338 34 34 12-12-2017 32.9 33
501NIND 146 1.0 145 146 145 847,673 22 122,985.985 145 145 12-12-2017 145 147
503KCEM 0 0 474 474 12-12-2017 445 474
505CABLE 0 0 423 423 12-12-2017 416 425
506SHIP 216 1.0 215 216 215 38,445 6 8,293.175 215 215 12-12-2017 211 217
508PCEM 0 0 905 905 12-12-2017 905 938
509PAPER 0 0 300 300 04-12-2017 241 298
510MRC 74.9 0 60 74.9 60 508 2 37.304 74.9 74.9 12-12-2017 74.9 75
511KFOUC 0 0 268 268 12-12-2017 260 270
512ACICO 0 0 245 245 12-12-2017 236 248
514BPCC 638 13.0 632 638 632 68,700 4 43,565.6 625 625 12-12-2017 624 637
516HCC 0 0 170 170 18-10-2017 136 145
517ALKOUT 0 0 586 586 11-12-2017 586 620
520NICBM 0 0 212 212 12-12-2017 195 212
522EQUIPMENT 0 0 33 33 12-12-2017 31.5 34.8
524NCCI 0 0 90 90 13-08-2017 108
525GYPSUM 0 0 95 95 29-03-2017
526ALQURAIN 317 0 317 317 317 7,490 1 2,374.33 317 317 12-12-2017 317 320
527SALBOOKH 50 2.1 47 50 47 21,000 3 1,000 47.9 47.9 10-12-2017 43 50
529BIIHC 0 0 38.4 38.4 12-12-2017 33.5 38.4
601KCIN 0 0 1300 1300 21-11-2017 1,290 1,400
602KHOT 0 0 175 175 09-11-2017 174
603AGLTY 782 6.0 776 784 776 57,268 10 44,779.304 776 776 12-12-2017 780 782
605ZAIN 439 1.0 439 439 439 100 1 43.9 438 438 12-12-2017 438 440
606SENERGY 35 -1.0 35 35 35 500 1 17.5 36 36 11-12-2017 30 35
607EDU 303 -1.0 303 303 303 1,000 1 303 304 304 12-12-2017 302 303
608IPG 0 0 372 372 11-12-2017 372 380
609CLEANING 0 0 51 51 12-12-2017 43.1 51.5
610SULTAN 0 0 67 67 28-03-2017
611AGHC 0 0 88 88 11-12-2017 76 85
613OOREDOO 0 0 1052 1052 12-12-2017 1,049 1,110
614KGL 69 2.7 69 69 69 10 1 .69 66.3 66.3 12-12-2017 58 66
615CABLETV 0 0 18.3 18.3 12-12-2017
616ASC 135 0 135 135 135 25,000 1 3,375 135 135 12-12-2017 135 150
617NAPESCO 0 0 800 800 11-12-2017 766 818
618KCPC 0 0 145 145 11-12-2017 136 159
621AAN 0 0 29 29 12-12-2017 26.5 29.2
623HUMANSOFT 0 0 3490 3490 12-12-2017 3,310 3,700
624KPPC 51.5 -1.9 51.5 51.5 51.5 49,990 2 2,574.485 53.4 53.4 11-12-2017 51.2 52.9
625NAFAIS 0 0 700 700 12-12-2017 560 840
627ENERGYH 29.7 0.2 29.7 29.7 29.7 5 1 .149 29.5 29.5 12-12-2017 27.5 29.7
629GPI 29 -0.4 29 29 29 10,000 1 290 29.4 29.4 12-12-2017 29 29.5
630GFC 0 0 66 66 11-12-2017 60.4 65
631TAHSSILAT 0 0 25 25 07-12-2017 20 26
632SHOOTING 20 0.6 20 20 20 1 1 .02 19.4 19.4 12-12-2017 17.5 20
633ABAR 0 0 74 74 12-12-2017 70 74
634IFAHR 0 0 299 299 08-10-2017 275
635CGC 0 0 474 474 11-12-2017 462 479
637PAPCO 0 0 70 70 22-11-2017 60 84
638OSOS 0 0 92 92 12-12-2017 86 94
639MTCC 0 0 56 56 15-11-2016
640UPAC 0 0 585 585 10-12-2017 586 670
642ALAFCO 380 0 380 380 380 23,981 2 9,112.78 380 380 12-12-2017 375 380
644MASHAER 68 5.0 68 68 68 1 1 .068 63 63 12-12-2017 62 67
645OULAFUEL 109 -1.0 109 110 109 31,537 5 3,462.332 110 110 12-12-2017 109 111
649HAYATCOMM 0 0 62 62 12-12-2017 58 62
650MUBARRAD 72.8 3.8 72.8 72.8 72.8 100 1 7.28 69 69 12-12-2017 69 70
651MUNTAZAHAT 78.3 3.3 78.3 78.3 74 13,100 3 969.873 75 75 12-12-2017 71.5 74
652ATC 0 0 1100 1100 30-04-2017 1,100
653YIACO 0 0 175 175 27-07-2017
654JAZEERA 645 0 645 645 645 42,927 13 27,687.915 645 645 12-12-2017 640 654
655SOOR 108 -3.0 108 108 108 14,188 5 1,532.304 111 111 12-12-2017 108 111
657FUTUREKID 0 0 100 100 11-12-2017 100 111
658LOGISTICS 48.3 1.2 47.6 48.3 47.6 189,700 24 9,088.735 47.1 47.1 12-12-2017 48 48.3
660ALRAI 0 0 113 113 12-12-2017 110 113
661JIYAD 68.5 -1.9 70.4 70.5 67.5 2,738,000 108 187,060.5 70.4 70.4 12-12-2017 68.2 68.5
701CATTL 0 0 245 245 06-12-2017 234 245
702DANAH 66.5 -0.5 66.1 66.6 66.1 130,000 3 8,633 67 67 12-12-2017 66.1 67
704FOOD 0 0 1139 1139 05-12-2017 1,139 1,366
804SCEM 0 0 92 92 23-11-2017 82 90
805GCEM 78.4 -1.1 78.4 78.4 78.4 8,000 1 627.2 79.5 79.5 12-12-2017 78.4 79.5
806QIC 80 0 80 80 80 27,511 1 2,200.88 80 80 06-12-2017 80 85
807FCEM 0 0 75 75 12-12-2017 73 75.2
808RKWC 0 0 83.2 83.2 21-11-2017 69.1 83.2
811EKHOLDING 0 0 244 244 12-12-2017 242 250
812BKIKWT 0 0 355 0 26-03-2013
813GFH 130 4.0 127 130 127 549,806 26 70,733.474 126 126 12-12-2017 129 130
817INOVEST 81.5 1.5 81 82 80.5 574,749 38 46,623.794 80 80 12-12-2017 81.5 82
818AUB 200 0 201 201 200 382,300 18 76,470.3 200 200 12-12-2017 200 201
820ITHMR 31.9 1.4 30.5 31.9 30.5 1,687,192 33 52,140.613 30.5 30.5 12-12-2017 31 31.9
821WARBABANK 224 0 223 225 221 198,319 29 44,365.885 224 224 12-12-2017 224 225
822VIVA 735 23.0 712 735 710 218,415 22 158,752.841 712 712 12-12-2017 731 740
823MEZZAN 0 0 765 765 12-12-2017 758 762
2003SANAD 0 0 100 100 26-04-2016
2005AFAQ 0 0 95 95 12-12-2017 90 109
2007EFFECT 0 0 27.9 27.9 07-12-2017 22.4 27.5
2008AJWAN 25 1.0 24.3 25.2 23.5 1,201,700 50 29,692.219 24 24 12-12-2017 25 25.1
2010SPEC 0 0 72.9 72.9 12-12-2017 69 72.9
2011MASAKEN 0 0 79 79 07-12-2017 63.2 79
2012DALQAN 0 0 350 0 25-01-2016
2013ALEID 0 0 80 80 05-09-2017 90
2014MIDAN 0 0 1220 1220 10-12-2017 1,220
2017THURAYA 0 0 204 204 30-08-2017 204
2019AMAR 0 0 49 49 29-11-2017 50