9/22/2017 5:34:20 AM Market is CLOSED     عربي

Regular Market Quotes

Wt. Index: 439.13 (-2.87 )    |   
Index: 6,849.11 (-43.69 )   |   
KSX 15: 1,021.6 (-9 )   |   
Volume: 139,421,909   |   
Value: 28,273,066.946   |   
Trade: 4,398

Last Updated on:  9/22/2017 5:34:20 AM

Stock CodeTickerLastChangeOpenHighLowVolumeTotal TradesValuePrevious CloseReference PricePrevious Trade DateBidAsk
101NBK 779 -2.0 780 780 778 1,581,739 155 1,232,273.446 781 781 19-09-2017 779 782
102GBK 248 2.0 247 249 247 12,669,485 118 3,140,930.795 246 246 19-09-2017 247 249
103CBK 0 0 398 398 18-09-2017 370 400
104ABK 308 0 308 308 308 21,437 2 6,602.596 308 308 19-09-2017 308 309
105ALMUTAHED 425 1.0 425 425 418 38,382 6 16,278.418 424 424 17-09-2017 417 434
106KIB 252 -2.0 254 254 251 667,934 35 168,733.689 254 254 19-09-2017 251 254
107BURG 367 0 368 368 365 5,781,996 89 2,117,591.532 367 367 19-09-2017 363 370
108KFIN 615 -7.0 624 625 614 6,273,912 415 3,894,484.173 622 622 17-09-2017 613 618
109BOUBYAN 454 0 451 454 450 141,915 39 64,042.188 454 454 19-09-2017 450 455
201KINV 108 0 108 108 108 21 1 2.268 108 108 18-09-2017 101 108
202FACIL 0 0 190 190 19-09-2017 188 190
203IFA 39 -0.3 39.4 39.4 38.3 2,451,047 65 95,334.887 39.3 39.3 19-09-2017 38.2 39.4
204NINV 112 0 111 112 111 1,080,400 30 120,042.8 112 112 19-09-2017 111 112
205KPROJ 355 -5.0 355 355 350 27,711 6 9,762.405 360 360 19-09-2017 345 360
207COAST 46.9 0.5 46.5 47 46.2 390,050 13 18,099.2 46.4 46.4 19-09-2017 43.5 47
209SECH 54.9 -0.5 55 55 54.1 1,166,632 42 63,608.86 55.4 55.4 19-09-2017 54 55.8
212ARZAN 36.7 0.4 36 36.8 35.4 120,039 13 4,320.727 36.3 36.3 19-09-2017 35.4 36.7
213MARKAZ 0 0 108 108 17-09-2017 103 109
214KMEFIC 28.5 -0.4 28.5 28.5 27 2,500 3 69 28.9 28.9 18-09-2017 24.5 28.6
218ALAMAN 51.9 0.4 51.1 51.9 51.1 320,000 6 16,537 51.5 51.5 19-09-2017 51.1 53
219ALOLA 48.5 0.5 48.1 48.7 47.5 250,295 9 11,990.096 48 48 19-09-2017 47 49
220ALMAL 34.8 -0.1 34.8 34.8 34.1 435,962 45 15,092.487 34.9 34.9 19-09-2017 35
221GIH 27 -0.4 27 27.6 26.8 481,023 41 12,988.926 27.4 27.4 19-09-2017 26.7 27
222AAYAN 45.9 -1.0 46.9 47 45.7 2,994,156 81 137,969.002 46.9 46.9 19-09-2017 45 46.5
223BAYANINV 51.8 -2.0 53 53 51.5 792,141 24 41,090.822 53.8 53.8 19-09-2017 50.1 52
225OSOUL 62.9 0 62.9 62.9 62.9 140,000 16 8,806 62.9 62.9 18-09-2017 58 62.9
227KFIC 49.5 0 49.5 49.5 49.5 18,000 1 891 49.5 49.5 19-09-2017 43 49.5
228KAMCO 0 0 80 80 12-09-2017 69 80
231NIH 76.3 1.3 77 79 75.2 647,050 43 49,595.255 75 75 19-09-2017 72 79
232UNICAP 46 -2.0 39 46 38.4 130,531 6 5,219.515 48 48 19-09-2017 41.1 46.4
233MADAR 23.5 -1.3 24.9 24.9 23.5 136,000 5 3,212.4 24.8 24.8 19-09-2017 24.9
234ALDEERA 34.8 1.1 34.8 34.8 34.8 7,500 3 261 33.7 33.7 19-09-2017 30 34.8
236ALSALAM 50 -0.8 50.1 50.1 50 359,510 13 17,992.551 50.8 50.8 19-09-2017 48.5 52
237EKTTITAB 35.9 0.1 35.5 35.9 35.5 4,010 2 142.359 35.8 35.8 19-09-2017 34.5 36
239SOKOUK 49.7 -0.1 49.7 49.7 49 270,100 7 13,371.97 49.8 49.8 19-09-2017 48.6 49.8
240ALMADINA 44.5 0 44.5 45.4 44.2 226,200 12 10,038.09 44.5 44.5 19-09-2017 44.2 45.4
241NOOR 62 -1.0 62.6 63 62 1,440,201 61 89,800.191 63 63 19-09-2017 60 62.2
242TAMINV 0 0 305 305 19-09-2017 300 350
243EXCH 0 0 158 158 27-03-2017
245KSHC 37 -0.2 37 37 36.6 307,100 18 11,271.31 37.2 37.2 19-09-2017 36.5 37
247ASIYA 46.7 -0.1 45.2 46.7 45.2 28,671 3 1,296.679 46.8 46.8 19-09-2017 45.2 46.9
249GNAHC 35.6 -0.2 36 36 35.6 373,600 3 13,347.52 35.8 35.8 19-09-2017 33.2 36
250AMWAL 39.5 0 36.7 39.5 36.7 10,050 2 368.975 39.5 39.5 19-09-2017 32 40
252ALIMTIAZ 176 -2.0 178 178 175 7,979,695 84 1,404,123.563 178 178 19-09-2017 175 177
301KINS 280 0 280 280 280 25,000 1 7,000 280 280 19-09-2017 275 289
302GINS 800 10.0 700 800 700 3,001 2 2,100.8 790 790 18-09-2017 800
303AINS 0 0 430 430 19-09-2017 415 450
304WINS 0 0 95.9 95.9 14-08-2017
305KUWAITRE 0 0 187 187 03-08-2017
306FTI 62 3.4 58 62 58 125,449 9 7,323.34 58.6 58.6 19-09-2017 56.2 62
307WETHAQ 47.5 2.5 47.5 47.5 47.5 1,500 1 71.25 45 45 19-09-2017 41 51
401KRE 66 -1.5 68.1 68.1 65.1 1,608,883 57 106,861.141 67.5 67.5 19-09-2017 65.6 66.8
402URC 0 0 95 95 19-09-2017 92 95.1
403NRE 143 -1.0 144 144 140 2,735,984 89 388,601.511 144 144 19-09-2017 140 144
404SRE 0 0 360 360 19-09-2017 356 360
406TAM 0 0 405 405 13-09-2017 385 405
408AREEC 0 0 151 151 18-09-2017 151 160
409MASSALEH 42 1.2 42 42 42 60 1 2.52 40.8 40.8 19-09-2017 38.2 42.6
410ARABREC 37.5 -0.9 37.5 38 37 2,659,336 90 99,539.823 38.4 38.4 19-09-2017 37 39
412ERESCO 41.7 -0.3 42 42 41.3 365,908 23 15,146.041 42 42 19-09-2017 41.3 41.7
413MABANEE 815 -5.0 815 815 808 129,200 20 105,005 820 820 19-09-2017 807 820
414INJAZZAT 0 0 87 87 19-09-2017 80 88
416INVESTORS 23.5 0 23.4 23.9 23.4 1,373,836 29 32,371.077 23.5 23.5 19-09-2017 23.4 24
417IRC 34 -0.5 33.3 34 32.9 205,701 11 6,803.833 34.5 34.5 19-09-2017 32.9 34.5
418ALTIJARIA 98.9 -3.1 102 102 98.2 9,226,704 198 919,017.839 102 102 19-09-2017 98 102
419SANAM 0 0 42.8 42.8 13-09-2017 43
420AAYANRE 81 0.5 81 81 80.5 94,815 7 7,678.515 80.5 80.5 19-09-2017 80.1 81.1
421AQAR 0 0 71 71 05-09-2017 66.4 75
422ALAQARIA 37.8 -0.2 37.5 37.8 37.5 114,990 5 4,317.185 38 38 19-09-2017 36.1 38.2
423MAZAYA 116 -3.0 118 118 116 2,431,679 41 285,295.443 119 119 19-09-2017 116 118
425THEMAR 71 0 71 71 71 4,986,953 1 354,073.663 71 71 28-08-2017
427TIJARA 0 0 59 59 19-09-2017 58 62
428TAAMEER 38.6 0.6 38.4 39 37 4,297,344 81 164,540.029 38 38 19-09-2017 37 38.9
429ARKAN 0 0 85.5 85.5 19-09-2017 84.1 85.5
430TAMKEEN 0 0 32.3 32.3 19-09-2017 28 32.3
431ARGAN 0 0 180 180 20-08-2017 170 186
432ABYAAR 27.7 -1.0 28.2 28.6 27.6 7,434,076 115 208,050.783 28.7 28.7 19-09-2017 27.5 28
433MUNSHAAT 59.7 0.3 59.8 59.8 59 261,197 12 15,504.842 59.4 59.4 19-09-2017 55.4 59.8
434FIRSTDUBAI 49.7 -1.3 50.1 50.1 49.2 320,500 15 15,840.675 51 51 19-09-2017 49.5 51
435KBT 50.3 -0.4 50.7 50.7 50.2 259,500 12 13,062.55 50.7 50.7 19-09-2017 50 50.8
436MANAZEL 39.4 -1.1 39.9 39.9 39.2 472,356 22 18,740.875 40.5 40.5 19-09-2017 39.1 40
437REAM 0 0 375 375 27-08-2017 381
438MENA 0 0 20.3 20.3 20-08-2017
439ALMUDON 41.8 -0.2 40.8 42 39.5 710,103 31 28,771.29 42 42 19-09-2017 36.5 42
440MARAKEZ 37.4 -9.3 46.7 46.7 37.4 462,429 54 17,361.702 46.7 46.7 19-09-2017 37.4
441REMAL 68.7 -0.3 69 69.5 68.7 52,607 5 3,614.702 69 69 19-09-2017 64.1 69.5
501NIND 155 -4.0 160 160 154 10,358,097 161 1,614,959.545 159 159 19-09-2017 153 155
503KCEM 0 0 464 464 19-09-2017 422 464
505CABLE 523 -12.0 524 530 523 125,330 16 65,942.54 535 535 19-09-2017 520 536
506SHIP 219 2.0 220 220 218 243,996 20 53,365.246 217 217 19-09-2017 214 221
508PCEM 0 0 1060 1060 17-09-2017 970 1,050
509PAPER 0 0 310 310 12-09-2017 260 310
510MRC 0 0 94 94 31-07-2017
511KFOUC 304 -1.0 304 304 304 748 1 227.392 305 305 19-09-2017 280 307
512ACICO 270 0 270 270 270 22,550 3 6,088.5 270 270 19-09-2017 257 279
514BPCC 664 2.0 662 664 662 605,028 24 401,109.536 662 662 19-09-2017 660 665
516HCC 0 0 180 180 07-09-2017 180
517ALKOUT 0 0 615 615 19-09-2017 605 615
520NICBM 173 -17.0 171 173 171 12,090 2 2,069.39 190 190 19-09-2017 171 198
522EQUIPMENT 45.8 -0.1 46.9 46.9 45.8 90,685 10 4,155.801 45.9 45.9 19-09-2017 45 46.9
524NCCI 0 0 90 90 13-08-2017 95
525GYPSUM 0 0 95 95 29-03-2017
526ALQURAIN 342 -6.0 342 343 340 585,134 33 199,358.846 348 348 19-09-2017 340 347
527SALBOOKH 0 0 63.3 63.3 19-09-2017 61 63.4
529BIIHC 46.8 0.8 46 46.8 45.6 126,994 8 5,792.946 46 46 19-09-2017 45.5 46.9
601KCIN 0 0 1340 1340 19-09-2017 1,250 1,340
602KHOT 0 0 250 250 28-02-2017 250
603AGLTY 910 -40.0 940 940 910 1,052,196 170 966,751.888 950 950 19-09-2017 910 915
605ZAIN 531 -6.0 536 536 527 6,341,325 372 3,360,921.077 537 537 19-09-2017 525 531
606SENERGY 38 -1.0 38 38 38 12,900 5 490.2 39 39 19-09-2017 37.7 40.5
607EDU 315 -3.0 310 315 303 40,551 21 12,484.041 318 318 19-09-2017 302 315
608IPG 345 0 345 345 345 13,441 6 4,637.145 345 345 18-09-2017 332 386
609CLEANING 50.5 -1.3 51.5 51.5 49.1 486,400 9 24,739.4 51.8 51.8 19-09-2017 48.2 51.9
610SULTAN 0 0 67 67 28-03-2017
611AGHC 92 0 89 92 89 6,201 2 552.039 92 92 19-09-2017 89 92
613OOREDOO 1,180 -9.0 1,170 1,180 1,170 6,390 7 7,500.871 1189 1189 19-09-2017 1,160 1,180
614KGL 58 1.5 56.9 58 56.9 577,778 11 33,435.735 56.5 56.5 19-09-2017 58
615CABLETV 28 -7.0 28 31 28 228,412 12 6,395.539 35 35 18-09-2017 31
616ASC 0 0 170 170 18-09-2017 164 170
617NAPESCO 837 16.0 837 837 837 15 1 12.555 821 821 19-09-2017 817 838
618KCPC 165 0 155 165 155 30,000 3 4,750 165 165 13-09-2017 160 165
620EYAS 545 0 545 565 545 88,028 41 48,261.66 545 545 19-09-2017 500 600
621AAN 36.6 -0.1 36.7 37 36.6 1,480,738 30 54,354.228 36.7 36.7 19-09-2017 35 36.8
623HUMANSOFT 4,000 -50.0 4,025 4,025 4,000 256,342 68 1,030,517.8 4050 4050 19-09-2017 3,950 4,085
624KPPC 58 -0.7 58.7 58.7 57.1 1,674,249 50 97,091.436 58.7 58.7 19-09-2017 57 58.6
625NAFAIS 0 0 200 200 28-08-2017 200
627ENERGYH 34.5 -0.1 34 34.6 33.3 149,853 11 5,060.411 34.6 34.6 19-09-2017 33 34.6
629GPI 37.5 -0.5 38 38 37.5 1,194,510 53 44,885.706 38 38 19-09-2017 37 37.6
630GFC 63.9 3.7 63.9 63.9 63.9 500 1 31.95 60.2 60.2 19-09-2017 60 64.2
631TAHSSILAT 28.4 -2.5 28.8 28.8 28.4 3,500 3 100.1 30.9 30.9 18-09-2017 25.1 31.5
632SHOOTING 26.4 0 26.3 26.4 25.4 106,600 14 2,763.696 26.4 26.4 19-09-2017 25.5 26.8
633ABAR 82 -0.5 82 82 82 810 2 66.42 82.5 82.5 19-09-2017 91
634IFAHR 0 0 280 280 06-09-2017 255
635CGC 0 0 509 509 19-09-2017 505 548
637PAPCO 0 0 93.9 93.9 13-09-2017 75.2 93.9
638OSOS 110 -4.0 111 111 110 278,300 14 30,791.3 114 114 19-09-2017 109 115
639MTCC 0 0 56 56 15-11-2016
640UPAC 0 0 655 655 19-09-2017 655 675
642ALAFCO 368 -2.0 368 369 367 16,547 12 6,083.526 370 370 19-09-2017 367 369
643MHC 0 0 480 480 12-09-2017 402 480
644MASHAER 81.4 -0.2 81.4 81.4 79.5 60,100 8 4,822.575 81.6 81.6 19-09-2017 79.4 81.6
645OULAFUEL 122 -1.0 121 123 121 159,202 28 19,510.344 123 123 19-09-2017 122 123
649HAYATCOMM 0 0 89.8 89.8 31-07-2017
650MUBARRAD 72.5 -1.0 72.5 72.5 72.5 63,650 2 4,614.625 73.5 73.5 19-09-2017 72.1 73.4
651MUNTAZAHAT 0 0 80 80 19-09-2017 77 80
652ATC 0 0 1100 1100 30-04-2017 1,100
653YIACO 0 0 175 175 27-07-2017
654JAZEERA 589 -10.0 590 595 580 272,525 29 158,765.225 599 599 18-09-2017 580 595
655SOOR 122 -1.0 121 122 121 37,581 14 4,571.178 123 123 19-09-2017 121 123
657FUTUREKID 0 0 123 123 13-09-2017 113 122
658LOGISTICS 51.8 -0.2 52.4 52.4 51.6 616,164 30 31,939.581 52 52 19-09-2017 51.6 52.1
660ALRAI 0 0 124 124 19-09-2017 120 123
661JIYAD 55 0.5 54.5 55 54.5 64,900 4 3,537.5 54.5 54.5 19-09-2017 47 54.5
701CATTL 270 -11.0 270 270 270 115,000 4 31,050 281 281 19-09-2017 270 282
702DANAH 70 -1.0 71 71.5 69.9 541,450 21 38,049.775 71 71 19-09-2017 69.9 71
704FOOD 1,980 -20.0 1,980 1,980 1,980 1 1 1.98 2000 2000 12-09-2017 1,751 2,000
804SCEM 84 -1.0 84.1 85 81.3 83,010 5 6,901.75 85 85 19-09-2017 83 85
805GCEM 81 0.9 81 82 80.1 70,500 7 5,670.45 80.1 80.1 19-09-2017 80.1 82.3
806QIC 83 2.0 83 83 83 30,000 1 2,490 81 81 19-09-2017 80
807FCEM 80.3 -0.7 77.5 80.4 77.1 16,463 5 1,284.279 81 81 18-09-2017 77.1 80.4
808RKWC 0 0 82.4 82.4 17-09-2017 83 85
811EKHOLDING 184 8.0 180 184 180 51,952 3 9,352.36 176 176 19-09-2017 181
812BKIKWT 0 0 355 0 26-03-2013
813GFH 142 1.0 143 145 142 1,746,071 43 250,862.082 141 141 19-09-2017 139 144
817INOVEST 121 -2.0 122 125 121 385,272 23 46,932.269 123 123 19-09-2017 121 125
818AUB 219 0 219 221 217 15,455,521 263 3,378,420.336 219 219 17-09-2017 218 220
820ITHMR 39 -0.3 39.3 39.4 38 2,061,220 77 80,278.822 39.3 39.3 19-09-2017 38.7 39.3
821WARBABANK 254 -5.0 255 260 254 1,084,786 119 276,558.014 259 259 19-09-2017 254 257
822VIVA 816 -4.0 815 816 810 37,205 51 30,254.779 820 820 19-09-2017 806 828
823MEZZAN 851 0 854 855 851 157,665 16 134,554.115 851 851 19-09-2017 851 860
2003SANAD 0 0 100 100 26-04-2016
2005AFAQ 0 0 108 108 18-09-2017 106
2007EFFECT 0 0 31.4 31.4 19-09-2017 31.4
2008AJWAN 0 0 60.1 60.1 17-09-2017 55.5 60.2
2010SPEC 97 0 92.2 98 92.2 198,239 12 19,043.807 97 97 19-09-2017 94 97
2011MASAKEN 0 0 74.9 74.9 18-09-2017 60 75
2012DALQAN 0 0 350 0 25-01-2016
2013ALEID 0 0 80 80 05-09-2017 90
2014MIDAN 0 0 1220 1220 01-03-2017
2017THURAYA 0 0 204 204 30-08-2017 204
2019AMAR 50 -0.5 50 50 50 1,500 2 75 50.5 50.5 17-09-2017 42 50