10/21/2017 9:38:30 AM Market is CLOSED     عربي

Regular Market Quotes

Wt. Index: 431.52 (0.12 )    |   
Index: 6,633.07 (14.41 )   |   
KSX 15: 1,004.88 (-3.49 )   |   
Volume: 76,795,826   |   
Value: 13,583,926.022   |   
Trade: 2,910

Last Updated on:  10/21/2017 9:38:30 AM

Stock CodeTickerLastChangeOpenHighLowVolumeTotal TradesValuePrevious CloseReference PricePrevious Trade DateBidAsk
101NBK 780 -4.0 786 786 780 983,979 54 769,904.464 784 784 18-10-2017 777 785
102GBK 256 -1.0 256 256 255 462,460 12 118,182.028 257 257 18-10-2017 254 258
103CBK 410 10.0 410 410 410 30,000 1 12,300 400 400 18-10-2017 400 410
104ABK 310 1.0 310 310 310 10,000 1 3,100 309 309 18-10-2017 309 313
105ALMUTAHED 410 -2.0 406 410 405 10,888 6 4,415.946 412 412 18-10-2017 404 412
106KIB 253 -1.0 253 253 251 541,973 26 136,802.655 254 254 18-10-2017 251 254
107BURG 345 -6.0 349 352 345 541,744 30 187,425.216 351 351 18-10-2017 345 354
108KFIN 602 -3.0 604 606 602 1,052,464 90 635,552.944 605 605 18-10-2017 601 604
109BOUBYAN 464 0 463 465 463 411,357 39 190,656.404 464 464 18-10-2017 457 465
201KINV 120 4.0 116 121 116 4,894,148 120 577,807.93 116 116 18-10-2017 118 120
202FACIL 182 0 182 183 182 313,810 7 57,127.23 182 182 18-10-2017 181 182
203IFA 34 -0.5 34.1 35 32 2,322,518 77 76,905.389 34.5 34.5 18-10-2017 33.5 35
204NINV 108 0 107 108 106 1,055,110 37 112,907.37 108 108 18-10-2017 106 108
205KPROJ 350 -1.0 354 354 350 142,944 8 50,034 351 351 17-10-2017 350 353
207COAST 42.1 1.0 41.9 43.9 41.1 194,520 13 8,169.1 41.1 41.1 18-10-2017 40.3 43.9
209SECH 57.3 -0.1 57 57.6 56.6 854,443 43 48,773.532 57.4 57.4 18-10-2017 57 57.9
212ARZAN 34 0.9 32 34 32 2,539 2 81.448 33.1 33.1 18-10-2017 34.9
213MARKAZ 110 2.0 109 110 109 15,341 3 1,677.51 108 108 18-10-2017 102
214KMEFIC 0 0 24.5 24.5 18-10-2017 27.9
218ALAMAN 53 0 53 53 52.2 65,100 6 3,419.174 53 53 18-10-2017 51 53.9
219ALOLA 45.3 -1.1 45.2 46.4 45.1 200,206 11 9,044.396 46.4 46.4 18-10-2017 44.6 46.4
220ALMAL 32.2 0.1 32 33.8 32 785,503 35 25,530.403 32.1 32.1 18-10-2017 32.1 33.6
221GIH 24 -0.3 24.6 24.6 23.8 192,483 15 4,623.449 24.3 24.3 18-10-2017 23.5 25.3
222AAYAN 45.4 0.9 44.5 45.5 44 2,013,222 54 91,009.006 44.5 44.5 18-10-2017 44.5 45.5
223BAYANINV 45.1 -1.3 45 45.1 44.8 177,860 7 8,003.166 46.4 46.4 18-10-2017 44.8 46.3
225OSOUL 0 0 62.8 62.8 18-10-2017 58.4 62.9
227KFIC 0 0 47 47 18-10-2017 42 47
228KAMCO 0 0 77.5 77.5 11-10-2017 70.1
231NIH 0 0 73.5 73.5 18-10-2017 73.5
232UNICAP 39.9 0.9 39 39.9 38.5 201,136 8 7,844.436 39 39 18-10-2017 38.5 39.9
233MADAR 26.7 -0.1 25.9 26.7 25.9 236,000 9 6,182.7 26.8 26.8 18-10-2017 24 26.9
234ALDEERA 0 0 32 32 18-10-2017 29.1 32
236ALSALAM 46.2 -0.2 45 46.2 45 102,000 4 4,592.4 46.4 46.4 18-10-2017 40 47
237EKTTITAB 34.5 0 33.5 34.5 33.5 189,711 4 6,405.03 34.5 34.5 18-10-2017 32 37
239SOKOUK 54 2.6 51 54 51 7,035,437 156 374,827.919 51.4 51.4 18-10-2017 53 54
240ALMADINA 44.9 0.9 44.9 44.9 44.9 3,500 1 157.15 44 44 18-10-2017 44 44.8
241NOOR 60 -1.7 61.9 62 59.1 286,664 27 17,109.942 61.7 61.7 18-10-2017 52 63.4
242TAMINV 0 0 350 350 27-09-2017 300 350
243EXCH 0 0 158 158 27-03-2017 157
245KSHC 35.1 -0.6 35 35.7 34.9 186,300 17 6,525.59 35.7 35.7 18-10-2017 34.8 36
247ASIYA 39.2 -0.2 38.4 39.4 38.1 226,179 20 8,676.388 39.4 39.4 18-10-2017 38 39.5
249GNAHC 40 0.5 39.9 40 39.5 305,010 4 12,127.9 39.5 39.5 18-10-2017 40
250AMWAL 35.1 0.1 35 36.5 33.3 167,409 22 5,880.851 35 35 18-10-2017 35.1
252ALIMTIAZ 172 2.0 170 172 169 4,395,654 93 751,160.278 170 170 18-10-2017 171 172
301KINS 0 0 275 275 16-10-2017 275 288
302GINS 0 0 800 800 25-09-2017 799
303AINS 0 0 450 450 18-10-2017 420 449
304WINS 86.1 -9.8 81.1 97 81 174,629 35 14,909.023 95.9 95.9 14-08-2017 86 97
305KUWAITRE 0 0 187 187 03-08-2017
306FTI 62.5 -1.4 62.5 62.5 62.5 700 1 43.75 63.9 63.9 18-10-2017 56.1 62.5
307WETHAQ 0 0 43.5 43.5 17-10-2017 37 45
401KRE 61.9 -0.1 61.3 62.5 61.3 582,248 35 36,007.752 62 62 18-10-2017 61.2 62.9
402URC 81.7 1.7 82 82 76.7 220,179 17 17,569.468 80 80 18-10-2017 76.7 84
403NRE 126 -2.0 126 129 124 374,119 25 46,943.149 128 128 18-10-2017 125 129
404SRE 0 0 355 355 16-10-2017 350 365
406TAM 0 0 386 386 18-10-2017 386 402
408AREEC 174 0 174 174 174 100 1 17.4 174 174 18-10-2017 162 175
409MASSALEH 0 0 39.9 39.9 18-10-2017 37.3 39.9
410ARABREC 39 1.7 37 39.2 37 5,192,473 142 198,530.328 37.3 37.3 18-10-2017 37.2 40
412ERESCO 39 0 38.9 39.4 38.9 441,069 14 17,215.356 39 39 18-10-2017 38.9 39.3
413MABANEE 795 4.0 791 795 791 159,226 14 126,187.806 791 791 18-10-2017 791 799
414INJAZZAT 85.9 -1.1 81.2 85.9 81.2 26,000 4 2,115.9 87 87 10-10-2017 81 87
416INVESTORS 20.1 0.1 20 20.4 19.7 2,507,080 65 50,262.601 20 20 18-10-2017 18.1 20.5
417IRC 32 0 31.5 32 31.5 121,000 5 3,812 32 32 18-10-2017 32
418ALTIJARIA 93 -1.0 93.3 93.9 93 480,350 17 44,708.623 94 94 18-10-2017 92.1 94
419SANAM 0 0 35.1 35.1 12-10-2017 37
420AAYANRE 81.5 -0.7 81.5 81.5 81.5 10,000 2 815 82.2 82.2 18-10-2017 80 82.2
421AQAR 0 0 66.4 66.4 17-10-2017 66.4 75
422ALAQARIA 37 0 36.1 37 36.1 38,650 7 1,395.376 37 37 17-10-2017 35 37
423MAZAYA 115 2.0 114 115 114 291,400 5 33,379.6 113 113 18-10-2017 114 115
425THEMAR 0 0 100 100 18-10-2017
427TIJARA 62 0 58 62 58 39,555 4 2,298.43 62 62 18-10-2017 58 62
428TAAMEER 33.5 -0.4 33.6 33.6 33.4 268,001 14 8,983.033 33.9 33.9 18-10-2017 33.4 34.3
429ARKAN 86.5 1.5 85 86.5 84.4 110,300 5 9,340.95 85 85 18-10-2017 84.3 86.7
430TAMKEEN 25 -0.1 25.8 25.8 24.4 38,376 9 944.58 25.1 25.1 18-10-2017 23.9 26
431ARGAN 0 0 132 132 18-10-2017 133
432ABYAAR 24.8 0.3 24.9 25 24.5 3,536,193 68 87,674.081 24.5 24.5 18-10-2017 24.5 25
433MUNSHAAT 76 4.5 72 76 72 5,493,200 129 409,251.875 71.5 71.5 18-10-2017 75.1 77
434FIRSTDUBAI 47.2 -0.3 46.6 47.2 46.6 32,051 2 1,494.807 47.5 47.5 18-10-2017 45 47.3
435KBT 50 1.0 48.8 50 48.7 600,000 20 29,245.009 49 49 18-10-2017 40.8 50
436MANAZEL 38.4 0.7 38.8 38.8 37.7 466,170 26 17,738.96 37.7 37.7 18-10-2017 36.2 38.5
437REAM 0 0 300 300 17-10-2017
438MENA 0 0 20.3 20.3 20-08-2017
439ALMUDON 39.2 0.4 38.7 39.2 38.7 28,578 6 1,106.83 38.8 38.8 18-10-2017 36 39.2
440MARAKEZ 40 0 40 40 40 6,284 2 251.36 40 40 17-10-2017 32.1 41.9
441REMAL 63.5 2.4 63.4 63.5 63.4 99,505 7 6,317.969 61.1 61.1 18-10-2017 61.5 63.5
501NIND 153 -1.0 154 155 152 5,251,557 90 805,366.634 154 154 18-10-2017 152 153
503KCEM 444 -6.0 447 447 444 264,000 9 117,581 450 450 18-10-2017 444 445
505CABLE 476 -8.0 476 480 475 56,200 8 26,885.2 484 484 18-10-2017 475 482
506SHIP 214 -1.0 213 214 213 100,000 2 21,308 215 215 18-10-2017 212 214
508PCEM 0 0 976 976 18-10-2017 955 977
509PAPER 260 -20.0 260 260 260 20,133 3 5,234.58 280 280 26-09-2017 250 300
510MRC 109 -4.0 102 113 100 30,964 24 3,113.161 113 113 16-10-2017 110
511KFOUC 0 0 290 290 11-10-2017 251 307
512ACICO 0 0 263 263 18-10-2017 257 268
514BPCC 670 0 669 670 667 347,494 14 232,213.066 670 670 18-10-2017 666 670
516HCC 0 0 170 170 18-10-2017 152 170
517ALKOUT 0 0 600 600 18-10-2017 600 620
520NICBM 0 0 174 174 18-10-2017 172 185
522EQUIPMENT 40.5 0 40.8 40.8 39.3 655,220 32 26,222.171 40.5 40.5 18-10-2017 39.5 41
524NCCI 0 0 90 90 13-08-2017 95
525GYPSUM 0 0 95 95 29-03-2017
526ALQURAIN 327 -3.0 330 330 327 75,811 15 24,811.247 330 330 18-10-2017 326 333
527SALBOOKH 0 0 63.8 63.8 15-10-2017 52 63.8
529BIIHC 0 0 45 45 18-10-2017 40.4 44.4
601KCIN 0 0 1200 1200 09-10-2017 1,200 1,340
602KHOT 0 0 250 250 28-02-2017 245
603AGLTY 853 3.0 849 856 849 454,216 61 387,367.628 850 850 18-10-2017 850 860
605ZAIN 508 -3.0 511 512 506 4,410,298 195 2,244,693.98 511 511 18-10-2017 507 510
606SENERGY 38.8 -0.1 38.8 38.8 38.8 2,000 1 77.6 38.9 38.9 18-10-2017 36.4 39
607EDU 309 0 309 309 309 302,800 5 93,565.2 309 309 17-10-2017 309 310
608IPG 0 0 433 433 17-10-2017 380 439
609CLEANING 53.6 -0.4 53.9 53.9 52 75,175 7 3,918.921 54 54 18-10-2017 51.5 54
610SULTAN 0 0 67 67 28-03-2017
611AGHC 86 1.0 86 86 86 10,000 1 860 85 85 17-10-2017 85 88.5
613OOREDOO 1,199 29.0 1,151 1,199 1,151 10,151 7 11,882.764 1170 1170 18-10-2017 1,152 1,199
614KGL 61.2 0.1 61.1 61.2 61.1 165,999 4 10,158.539 61.1 61.1 18-10-2017 61 63
615CABLETV 0 0 28.8 28.8 17-10-2017 27
616ASC 160 14.0 160 160 160 888 3 142.08 146 146 17-10-2017 140 165
617NAPESCO 0 0 833 833 17-10-2017 787 825
618KCPC 151 1.0 151 151 151 65,000 5 9,815 150 150 18-10-2017 134 151
621AAN 31.9 0 31.7 31.9 31.5 100,254 5 3,161.892 31.9 31.9 18-10-2017 30.6 31.9
623HUMANSOFT 3,950 0 3,950 3,951 3,950 451,473 53 1,783,319.85 3950 3950 18-10-2017 3,920 3,999
624KPPC 57 -0.5 57.1 58 56.1 567,088 28 32,111.301 57.5 57.5 18-10-2017 54 58
625NAFAIS 540 0 510 540 510 51 2 27.51 540 540 18-10-2017 500
627ENERGYH 36 -0.5 33.5 36 32.1 10,500 4 342.89 36.5 36.5 18-10-2017 33.2 36.5
629GPI 33.3 0 33.2 33.7 33 1,056,007 43 35,264.117 33.3 33.3 18-10-2017 33.3 33.9
630GFC 64.1 -6.9 64.1 64.1 64.1 21,911 2 1,404.495 71 71 12-10-2017 64 71
631TAHSSILAT 31.5 4.1 31.5 31.5 31.5 500 1 15.75 27.4 27.4 18-10-2017 31.5
632SHOOTING 25.3 0 25.3 25.3 24.1 21 3 .53 25.3 25.3 18-10-2017 24.2 25.3
633ABAR 77 -4.0 85 85 73 7,200 9 535.8 81 81 18-10-2017
634IFAHR 0 0 299 299 08-10-2017 299
635CGC 503 3.0 494 503 494 27,558 2 13,614.552 500 500 17-10-2017 490 505
637PAPCO 0 0 75 75 18-10-2017 75 89.9
638OSOS 103 -3.0 103 103 103 11,000 1 1,133 106 106 17-10-2017 102 103
639MTCC 0 0 56 56 15-11-2016
640UPAC 0 0 620 620 12-10-2017 615 620
642ALAFCO 387 8.0 379 390 379 201,659 12 77,094.911 379 379 18-10-2017 380 390
644MASHAER 77 0 77 77 75 77,610 3 5,964.77 77 77 18-10-2017 74 77
645OULAFUEL 116 -2.0 118 118 116 139,361 16 16,306.478 118 118 18-10-2017 116 119
649HAYATCOMM 0 0 89.8 89.8 31-07-2017
650MUBARRAD 72.9 0.5 73.5 73.7 71 207,000 7 14,814.1 72.4 72.4 18-10-2017 68.6 73.8
651MUNTAZAHAT 0 0 83 83 03-10-2017 77 82
652ATC 0 0 1100 1100 30-04-2017 1,100
653YIACO 0 0 175 175 27-07-2017
654JAZEERA 640 30.0 610 640 610 201,388 30 125,235.25 610 610 18-10-2017 550 648
655SOOR 116 -2.0 117 117 116 71,163 14 8,322.186 118 118 18-10-2017 116 119
657FUTUREKID 111 0 111 122 111 170,000 4 18,908.5 111 111 17-10-2017 110 111
658LOGISTICS 57.8 2.9 54.2 57.8 54.1 1,456,087 81 81,536.283 54.9 54.9 18-10-2017 54.7 60
660ALRAI 120 2.0 120 120 120 15,516 2 1,861.92 118 118 18-10-2017 114 121
661JIYAD 50.2 2.5 49.4 50.2 48.5 375,598 20 18,637.951 47.7 47.7 18-10-2017 49.5 54
701CATTL 255 -5.0 255 255 255 108 1 27.54 260 260 17-10-2017 255 280
702DANAH 70 0 70 70 70 40,000 3 2,800 70 70 18-10-2017 67 70
704FOOD 0 0 1980 1980 27-09-2017 1,751 2,000
804SCEM 89 3.0 88 89 88 200,000 4 17,700 86 86 18-10-2017 83 92
805GCEM 81.3 -2.0 81.3 81.3 81.3 6,000 1 487.8 83.3 83.3 18-10-2017 81.1 83.3
806QIC 0 0 77 77 18-10-2017 67 85
807FCEM 72.1 -3.8 72.5 72.5 72.1 45,000 2 3,250.5 75.9 75.9 18-10-2017 70.1 74.9
808RKWC 80 0 80 80 80 37,981 2 3,038.48 80 80 17-10-2017 66 83.2
811EKHOLDING 0 0 231 231 18-10-2017 208 253
812BKIKWT 0 0 355 0 26-03-2013
813GFH 138 7.0 135 139 135 2,657,056 96 364,869.396 131 131 18-10-2017 136 139
817INOVEST 111 -4.0 111 111 111 24,200 2 2,686.2 115 115 18-10-2017 111 115
818AUB 206 0 207 207 205 2,187,219 45 450,586.964 206 206 18-10-2017 205 207
820ITHMR 39.9 0 40 40 39.9 88,260 10 3,521.589 39.9 39.9 18-10-2017 39 40
821WARBABANK 238 4.0 235 239 235 1,288,742 114 305,523.081 234 234 18-10-2017 237 240
822VIVA 792 0 792 800 792 230,185 36 183,977.096 792 792 18-10-2017 790 804
823MEZZAN 830 20.0 810 830 810 583,795 38 475,394.02 810 810 18-10-2017 812 830
2003SANAD 0 0 100 100 26-04-2016
2005AFAQ 0 0 108 108 18-09-2017 110
2007EFFECT 0 0 31.9 31.9 15-10-2017 27.6 31.9
2008AJWAN 60.9 0 57.5 60.9 57.5 2,495 2 143.803 60.9 60.9 17-10-2017 55 62
2010SPEC 84 -1.0 88 88 84 84,632 20 7,190.425 85 85 18-10-2017 81 88
2011MASAKEN 0 0 79 79 05-10-2017 63.2 75
2012DALQAN 0 0 350 0 25-01-2016
2013ALEID 0 0 80 80 05-09-2017 90
2014MIDAN 0 0 1220 1220 05-10-2017
2017THURAYA 0 0 204 204 30-08-2017 204
2019AMAR 0 0 49 49 27-09-2017 39.2 50