2/22/2018 7:53:03 PM Market is CLOSED     عربي

Regular Market Quotes

Wt. Index: 410.14 (1.59 )    |   
Index: 6,756.54 (55.23 )   |   
KSX 15: 948.62 (4.34 )   |   
Volume: 50,015,517   |   
Value: 10,560,265.022   |   
Trade: 2,361

Last Updated on:  2/22/2018 7:53:03 PM

Stock CodeTickerLastChangeOpenHighLowVolumeTotal TradesValuePrevious CloseReference PricePrevious Trade DateBidAsk
101NBK 760 0 760 760 758 669,371 43 508,123.11 760 760 21-02-2018 759 760
102GBK 253 4.0 249 253 248 4,968,111 124 1,248,593.177 249 249 21-02-2018 252 254
103CBK 450 15.0 435 450 435 53,881 14 23,936.3 435 435 21-02-2018 420 516
104ABK 306 -4.0 305 306 305 20,000 3 6,115 310 310 20-02-2018 300 310
105ALMUTAHED 340 -4.0 342 342 337 146,812 15 49,943.68 344 344 21-02-2018 338 342
106KIB 235 2.0 232 235 232 156,125 11 36,539.45 233 233 21-02-2018 232 235
107BURG 294 0 296 296 291 109,363 22 32,152.31 294 294 21-02-2018 291 296
108KFIN 590 1.0 589 590 587 4,425,508 188 2,605,211.353 589 589 21-02-2018 588 590
109BOUBYAN 477 -3.0 479 480 472 115,945 32 55,096.046 480 480 21-02-2018 474 482
201KINV 143 0 142 143 142 127,545 10 18,115.39 143 143 21-02-2018 141 143
202FACIL 181 -1.0 182 182 181 219,700 7 39,770.9 182 182 21-02-2018 180 182
203IFA 28.5 0.5 27.5 28.5 27.5 19,910 2 547.535 28 28 21-02-2018 27.2 28.5
204NINV 96 -1.0 97 97.4 95.1 188,500 15 18,185.1 97 97 21-02-2018 95 97.5
205KPROJ 302 0 300 302 299 651,199 54 194,951.098 302 302 20-02-2018 298 302
207COAST 32.5 1.0 32 32.5 32 30,010 3 975.321 31.5 31.5 21-02-2018 30.5 32.5
209SECH 50.9 0.5 50.2 50.9 50.2 192,600 10 9,689.72 50.4 50.4 21-02-2018 50.1 50.9
212ARZAN 30 -2.5 31 31 26.7 302,091 23 9,140.626 32.5 32.5 21-02-2018 28.6 31
213MARKAZ 110 0 110 110 110 349,980 3 38,497.8 110 110 20-02-2018 102 113
214KMEFIC 28.3 -0.2 25.1 28.3 25.1 8,500 2 216.55 28.5 28.5 20-02-2018 25.1 28.3
218ALAMAN 54 0 53 54 53 97,306 5 5,157.228 54 54 21-02-2018 50.5 54
219ALOLA 39 0.1 38.7 39 38.6 452,560 15 17,596.44 38.9 38.9 21-02-2018 38.6 39
220ALMAL 24.4 0.5 23.3 24.4 23 45,100 7 1,041.62 23.9 23.9 21-02-2018 23 24.8
221GIH 0 0 22.5 22.5 06-11-2017
222AAYAN 33.7 0.1 33.5 34 33.5 668,981 28 22,535.59 33.6 33.6 21-02-2018 33 34.9
223BAYANINV 42.1 -0.3 41.5 42.1 41.5 20,400 5 846.84 42.4 42.4 21-02-2018 42.4
225OSOUL 0 0 50 50 20-02-2018 50 53.9
227KFIC 0 0 45.4 45.4 18-02-2018 45
228KAMCO 69 -0.9 65.5 69 65.5 24,841 4 1,680.089 69.9 69.9 20-02-2018 63 69.9
231NIH 0 0 58.1 58.1 21-02-2018 58.1 59.6
232UNICAP 48.7 0.7 48.7 48.7 48.7 100 1 4.87 48 48 21-02-2018 41 48.7
233MADAR 0 0 26 26 21-02-2018 26 27
234ALDEERA 24 0.3 24 24 24 100 1 2.4 23.7 23.7 21-02-2018 22 25
236ALSALAM 38.4 0.4 37.2 38.4 37.2 10,100 2 375.84 38 38 21-02-2018 37.1 39.4
237EKTTITAB 29 0.5 28.2 29 28.2 268,304 7 7,692.175 28.5 28.5 21-02-2018 28.2 29.8
239SOKOUK 46 2.1 43.8 46.8 43.8 28,910 10 1,330.69 43.9 43.9 21-02-2018 43.9 47
240ALMADINA 34.9 1.4 34.9 34.9 34.9 100 1 3.49 33.5 33.5 21-02-2018 33.2 34.9
241NOOR 51.9 0 53 53 51 53,945 5 2,762.495 51.9 51.9 21-02-2018 53
242TAMINV 0 0 242 242 19-02-2018 242
243EXCH 0 0 86.4 86.4 04-02-2018
245KSHC 28.6 -0.3 28.9 29.7 28.2 214,469 16 6,266.797 28.9 28.9 21-02-2018 27.7 30
247ASIYA 43 1.5 42 44 40.1 186,829 17 7,993.531 41.5 41.5 21-02-2018 40.1 44.8
249GNAHC 37.2 -0.2 37.4 38 37.2 998,490 17 37,624.526 37.4 37.4 21-02-2018 36.5 37.5
250AMWAL 53.9 -0.1 56.5 56.5 50.2 69,870 23 3,605.703 54 54 21-02-2018 46 55
252ALIMTIAZ 143 1.0 142 143 141 3,301,952 90 470,978.236 142 142 21-02-2018 142 143
301KINS 290 6.0 290 290 290 25 1 7.25 284 284 20-02-2018 270 290
302GINS 0 0 695 695 18-02-2018 615 700
303AINS 510 85.0 510 510 510 100 1 51 425 425 14-02-2018 420
304WINS 64.9 -0.1 57.1 64.9 57.1 288 4 16.609 65 65 21-02-2018 56 65
305KUWAITRE 0 0 192 192 25-12-2017 200
306FTI 61 3.5 57.1 61 57.1 25,200 3 1,439.661 57.5 57.5 21-02-2018 57 61.8
307WETHAQ 0 0 32 32 21-02-2018 38
401KRE 55 0.2 54.9 55 54.2 1,004,798 40 54,855.506 54.8 54.8 21-02-2018 53.5 56
402URC 0 0 74 74 20-02-2018 68.1 74
403NRE 115 -5.0 115 119 115 311,882 17 35,913.708 120 120 21-02-2018 115 117
404SRE 342 1.0 341 342 341 160,000 12 54,575 341 341 21-02-2018 337 346
406TAM 0 0 399 399 13-02-2018 336 400
408AREEC 141 -18.0 161 161 141 16 2 2.556 159 159 21-02-2018 141 162
409MASSALEH 0 0 39.9 39.9 12-02-2018 34 40
410ARABREC 34.5 -0.3 35.7 35.7 34.1 122,081 7 4,223.165 34.8 34.8 21-02-2018 30.6 36.5
412ERESCO 34.4 1.7 32.5 34.4 32.5 190,067 6 6,224.187 32.7 32.7 21-02-2018 32.5 34.9
413MABANEE 733 0 732 736 732 45,001 13 33,013.383 733 733 21-02-2018 725 733
414INJAZZAT 0 0 92 92 20-02-2018 86.1 92
416INVESTORS 15.9 -0.1 15.9 16 15.8 2,814,410 49 44,655.12 16 16 21-02-2018 15.6 16
417IRC 26.1 -3.2 26.1 26.1 26.1 1 1 .026 29.3 29.3 21-02-2018 29.3
418ALTIJARIA 92 0 90.6 92.5 90.6 133,092 4 12,278.15 92 92 21-02-2018 90 92.5
419SANAM 33 0 33 33 33 5,981 1 197.373 33 33 15-02-2018 33
420AAYANRE 77.5 2.5 75 77.5 75 100,050 5 7,503.875 75 75 21-02-2018 75 80
421AQAR 0 0 75 75 15-02-2018 73.8 77.2
422ALAQARIA 29.9 -0.1 28.3 29.9 28.3 11,600 4 328.89 30 30 20-02-2018 28.3 30
423MAZAYA 110 1.0 109 110 109 349,432 12 38,273.52 109 109 21-02-2018 109 110
427TIJARA 0 0 64 64 14-02-2018 51.2 63.9
428TAAMEER 29.5 0.8 27.5 29.6 27.5 85,830 12 2,469.772 28.7 28.7 20-02-2018 27.6 29.7
429ARKAN 87 -1.2 87 87 87 65,000 5 5,655 88.2 88.2 21-02-2018 86 87.9
430TAMKEEN 20.1 -1.8 21.4 21.4 20 9,340 6 191.626 21.9 21.9 20-02-2018 19 21.8
431ARGAN 0 0 160 160 20-02-2018 160 170
432ABYAAR 20.4 0.7 19.6 20.4 19.5 1,078,038 32 21,430.127 19.7 19.7 21-02-2018 19 20.5
433MUNSHAAT 80 0 78.1 80 78.1 375,700 12 29,431.5 80 80 21-02-2018 77.8 81.5
434FIRSTDUBAI 47.9 1.9 46 48 46 918,667 23 43,227.965 46 46 21-02-2018 44 49
435KBT 51.3 -0.1 51 51.5 50.5 248,600 24 12,767.7 51.4 51.4 21-02-2018 50.5 52
436MANAZEL 27.4 0.4 27.5 27.5 26.7 71,500 4 1,910.2 27 27 21-02-2018 26 27.5
437REAM 0 0 1572 1572 14-02-2018 1,258
438MENA 32 -1.0 32 32 32 230,780 1 7,384.96 33 33 21-02-2018 28.8 32
439ALMUDON 38.9 -0.1 39.8 39.8 33 21,660 10 745.629 39 39 20-02-2018 33 39.8
440MARAKEZ 0 0 33.5 33.5 21-02-2018 33.5
441REMAL 38.5 -0.3 38.5 38.5 37.5 45,100 11 1,697.38 38.8 38.8 21-02-2018 37.5 39.5
501NIND 160 0 160 160 159 144,531 9 23,053.81 160 160 21-02-2018 158 160
503KCEM 0 0 455 455 21-02-2018 450 455
505CABLE 420 0 429 429 415 25,100 6 10,425.123 420 420 21-02-2018 411 429
506SHIP 201 -1.0 202 202 201 51,825 6 10,418.65 202 202 21-02-2018 199 203
508PCEM 1,042 3.0 1,042 1,042 1,042 1,000 1 1,042 1039 1039 20-02-2018 1,025 1,042
509PAPER 0 0 250 250 13-02-2018 259
510MRC 0 0 64 64 19-02-2018 62
511KFOUC 228 -2.0 217 228 217 220 2 48.84 230 230 21-02-2018 221 238
512ACICO 250 0 250 250 250 4,000 1 1,000 250 250 18-02-2018 240 250
514BPCC 706 6.0 695 706 695 10,000 4 6,996 700 700 21-02-2018 700 706
516HCC 0 0 110 110 12-02-2018 100
517ALKOUT 0 0 680 680 30-01-2018 630
520NICBM 0 0 197 197 21-02-2018 160 197
522EQUIPMENT 36.9 -0.1 36.9 36.9 36.9 600 1 22.14 37 37 21-02-2018 34 37
524NCCI 0 0 60 60 18-02-2018 55
525GYPSUM 0 0 95 95 24-12-2017 95
526ALQURAIN 340 0 340 342 339 109,213 11 37,151.627 340 340 21-02-2018 338 342
527SALBOOKH 51 2.0 50 51 50 205,500 6 10,275.5 49 49 21-02-2018 42.5 55
529BIIHC 0 0 34 34 21-02-2018 30 34
601KCIN 1,095 -4.0 1,098 1,098 1,052 1,002 3 1,100.147 1099 1099 21-02-2018 1,052 1,098
602KHOT 0 0 197 197 12-02-2018 236
603AGLTY 841 -2.0 840 845 840 456,400 63 383,886.361 843 843 21-02-2018 836 845
605ZAIN 455 1.0 455 457 451 1,203,927 113 545,274.736 454 454 21-02-2018 453 457
606SENERGY 30.7 -4.9 38 38 30.7 156,550 43 5,062.155 35.6 35.6 21-02-2018 32.9
607EDU 0 0 303 303 21-02-2018 302 313
608IPG 0 0 450 450 21-02-2018 392 450
609CLEANING 0 0 60 60 13-02-2018 60
610SULTAN 0 0 67 67 28-03-2017
611AGHC 78 3.0 78 78 78 500 1 39 75 75 21-02-2018 74 78.5
613OOREDOO 1,027 -3.0 1,027 1,027 1,027 1,873 3 1,923.571 1030 1030 21-02-2018 1,023 1,053
614KGL 94 2.4 92 94 92 552,620 54 51,363.048 91.6 91.6 21-02-2018 92.6 94.1
615CABLETV 15 -1.0 15 15 15 2 1 .03 16 16 20-02-2018
616ASC 0 0 169 169 14-02-2018 169
617NAPESCO 810 0 810 810 810 3,600 1 2,916 810 810 21-02-2018 799 810
618KCPC 0 0 151 151 21-02-2018 150 154
621AAN 22 0.3 21.9 22 21.5 2,742,619 77 59,712.756 21.7 21.7 21-02-2018 21.1 23.4
623HUMANSOFT 3,850 251.0 3,600 3,850 3,600 247,961 93 916,080.23 3599 3599 21-02-2018 3,600 4,100
624KPPC 54 -0.5 52.3 54 52.1 60,000 5 3,149 54.5 54.5 20-02-2018 52.1 54.9
627ENERGYH 27.8 -0.2 27.8 27.8 27.8 700 2 19.46 28 28 21-02-2018 31
629GPI 28.9 -0.9 29.5 29.5 28.3 457,922 28 13,121.461 29.8 29.8 21-02-2018 28.1 29.4
630GFC 0 0 64 64 04-02-2018 64
631TAHSSILAT 0 0 29.9 29.9 18-02-2018 29.9
632SHOOTING 18.5 1.3 17.2 18.8 17.1 756,018 27 13,597.261 17.2 17.2 21-02-2018 17.5 18.8
633ABAR 0 0 64.9 64.9 20-02-2018 56
634IFAHR 0 0 151 151 13-02-2018 149
635CGC 0 0 459 459 19-02-2018 459
637PAPCO 0 0 80 80 29-01-2018 84
638OSOS 101 -1.0 101 101 96.2 61,983 8 6,116.813 102 102 21-02-2018 97.2 102
639MTCC 0 0 56 56 15-11-2016
640UPAC 0 0 560 560 20-02-2018 500 560
642ALAFCO 360 0 360 360 360 110,619 4 39,822.84 360 360 21-02-2018 360 365
644MASHAER 0 0 61 61 21-02-2018 61
645OULAFUEL 118 3.0 115 118 115 8,842 9 1,018.597 115 115 21-02-2018 115 118
649HAYATCOMM 85 0 85 85 85 10,000 1 850 85 85 21-02-2018 80 95.8
650MUBARRAD 72.4 -0.1 71 72.4 71 71,000 4 5,069 72.5 72.5 21-02-2018 66 72.5
651MUNTAZAHAT 0 0 70.9 70.9 19-02-2018 70.5
652ATC 0 0 1100 1100 30-04-2017 1,090
653YIACO 125 0 145 145 125 1,025 2 128.625 125 125 21-02-2018 125 145
654JAZEERA 600 1.0 592 600 587 58,758 19 34,808.86 599 599 20-02-2018 587 629
655SOOR 117 2.0 116 117 116 35,291 11 4,115.306 115 115 21-02-2018 115 117
657FUTUREKID 110 0 110 110 110 2,000 2 220 110 110 21-02-2018 88.1 110
658LOGISTICS 50.8 0.8 50.4 50.8 49.5 284,511 14 14,255.65 50 50 21-02-2018 48 51
660ALRAI 121 2.0 111 121 111 330,000 20 39,260 119 119 19-02-2018 111 122
661JIYAD 84 3.3 81.5 84 81.3 667,152 69 54,856.148 80.7 80.7 21-02-2018 83.5 85
701CATTL 0 0 220 220 21-02-2018 200 224
702DANAH 73.3 0.3 72.5 73.3 72.5 481,292 15 35,185.299 73 73 21-02-2018 72.5 74
704FOOD 1,004 1.0 1,004 1,004 1,004 323 1 324.292 1003 1003 21-02-2018 1,004
804SCEM 79 -1.0 80 80 79 10,500 4 830 80 80 20-02-2018 77.3 80
805GCEM 80 -3.6 80 80 80 20,000 1 1,600 83.6 83.6 21-02-2018 78 83.6
806QIC 0 0 75 75 20-02-2018 70.2 81
807FCEM 0 0 71 71 20-02-2018 70 75
808RKWC 80 -2.0 85.5 85.5 80 118,691 6 9,495.83 82 82 21-02-2018 73.2 85.9
811EKHOLDING 295 -2.0 295 295 295 50,000 1 14,750 297 297 21-02-2018 260 325
812BKIKWT 0 0 355 0 26-03-2013
813GFH 97 0.2 96.5 99.8 96.5 437,402 28 42,429.374 96.8 96.8 21-02-2018 97 97.5
817INOVEST 74.4 -0.3 71 74.7 70.1 126,400 14 9,012.775 74.7 74.7 21-02-2018 68 74.9
818AUB 212 2.0 210 213 210 7,161,278 119 1,510,557.883 210 210 21-02-2018 211 213
820ITHMR 39.6 -0.3 39.9 40.5 38.8 3,302,998 104 129,106.899 39.9 39.9 21-02-2018 38.6 39.8
821WARBABANK 241 0 240 242 239 1,586,359 104 381,898.638 241 241 21-02-2018 240 243
822VIVA 797 36.0 760 797 758 78,605 52 61,582.879 761 761 21-02-2018 757 797
823MEZZAN 797 9.0 793 797 793 204,400 39 162,562.2 788 788 21-02-2018 766 797
2003SANAD 0 0 100 100 26-04-2016
2007EFFECT 20 -0.2 20 20.5 20 49,100 5 993.3 20.2 20.2 21-02-2018 20 23.5
2008AJWAN 21.8 0.1 21.3 21.8 21.3 441,010 12 9,587.518 21.7 21.7 21-02-2018 21.5 21.9
2010SPEC 0 0 64 64 18-02-2018 69.5
2011MASAKEN 0 0 79 79 30-01-2018 75
2012DALQAN 0 0 350 0 25-01-2016
2013ALEID 0 0 80 80 05-09-2017 90
2014MIDAN 0 0 1220 1220 21-01-2018 1,220
2017THURAYA 0 0 204 204 30-08-2017 204
2019AMAR 52 -1.0 52 52 52 500 1 26 53 53 21-02-2018 54.9