Regular Market Quotes

Last Updated on:  01:01:25
Wt. Index : 424.56 (1.55)   |   Index :   7,043.46 (23.28)  
Volume  : 272,273,293   |   Value : 25,379,808.255   |   Trade  : 6,092

TickerLastChangeOpenHighLowVolTradeValuePrevRefPrev DateBidAsk
NBK 700 0 700 700 690 5,740,777 113 4,018,101.9 730 700 22-03-2017 690 700
GBK 248 0 248 250 246 620,729 29 153,289.18 248 248 22-03-2017 246 248
CBK 450 -15.0 460 460 445 55,010 8 24,779.5 465 465 14-03-2017 440 465
ABK 305 0 300 305 300 172,142 6 51,645.1 305 305 21-03-2017 295 305
ALMUTAHED 460 10.0 455 460 455 125,067 12 57,014.715 450 450 22-03-2017 455 460
KIB 242 4.0 238 242 238 2,892,960 59 692,785.88 238 238 22-03-2017 238 242
BURG 330 0 330 335 325 1,229,349 33 405,518.92 330 330 22-03-2017 325 330
KFIN 620 10.0 610 620 610 286,591 14 174,830.51 610 610 22-03-2017 610 620
BOUBYAN 415 10.0 410 415 410 950,589 58 391,540.605 425 405 22-03-2017 410 415
KINV 104 0 102 104 102 429,604 25 43,821.816 104 104 22-03-2017 100 104
FACIL 184 4.0 180 186 180 752,696 34 137,257.012 180 180 22-03-2017 182 184
IFA 46.5 -2.0 47 48.5 46.5 9,718,042 224 460,217.385 48.5 48.5 22-03-2017 46.5 47.5
NINV 116 -2.0 116 116 114 1,318,070 29 152,700.32 118 118 22-03-2017 114 116
KPROJ 490 5.0 485 490 485 719,904 32 352,734.06 485 485 22-03-2017 485 495
COAST 48.5 0 48 48.5 48 2,085,270 42 100,437.26 48.5 48.5 22-03-2017 47.5 48.5
SECH 53 0 53 53 52 858,349 19 44,924.497 53 53 22-03-2017 51 53
SGC 99 0 95 99 95 167 2 16.045 99 99 22-03-2017 95 99
ARZAN 41 -1.0 40.5 41 39.5 940,680 43 37,674.79 42 42 22-03-2017 44
MARKAZ 0 0 106 106 22-03-2017 98 106
KMEFIC 32.5 0 32 32.5 32 644,400 7 20,621.3 32.5 32.5 21-03-2017 31 33
ALAMAN 54 1.0 52 54 52 366,707 9 19,335.481 53 53 22-03-2017 52 54
ALOLA 52 -1.0 52 53 52 2,086,008 38 108,480.717 53 53 22-03-2017 51 53
ALMAL 22 1.0 21.5 22.5 20.5 10,666,953 103 233,122.166 21 21 22-03-2017 21.5 22.5
GIH 46 -0.5 46.5 47.5 46 9,403,024 147 440,054.88 46.5 46.5 22-03-2017 45.5 47.5
AAYAN 50 -1.0 50 51 49 20,027,873 241 997,756.052 51 51 22-03-2017 49.5 50
BAYANINV 47.5 0.5 47 48.5 47 4,618,219 102 220,769.266 47 47 22-03-2017 48.5
OSOUL 67 -2.0 67 67 67 45,340 3 3,037.78 69 69 22-03-2017 68
KFIC 44.5 0.5 44 44.5 44 67,100 9 2,984.7 44 44 22-03-2017 45
KAMCO 0 0 88 88 21-03-2017 85 90
NIH 72 0 72 72 72 100 1 7.2 72 72 22-03-2017 71 72
UNICAP 51 -1.0 51 52 51 661,000 10 33,712 52 52 22-03-2017 50 52
MADAR 0 0 12.5 12.5 23-06-2016
ALDEERA 39 -1.0 39.5 40 38 165,908 17 6,461.579 40 40 22-03-2017 40
ALSALAM 54 1.0 53 54 53 637,383 24 33,951.299 53 53 22-03-2017 53 54
EKTTITAB 42.5 0.5 41.5 42.5 41.5 1,187,900 36 49,901.434 42 42 22-03-2017 40.5 43
SOKOUK 51 2.5 48.5 51 48 16,093,980 262 799,670.963 48.5 48.5 22-03-2017 47 51
ALMADINA 57 3.0 54 57 53 3,615,865 52 198,262.845 54 54 22-03-2017 54 57
NOOR 55 1.0 54 55 54 857,100 31 46,286.008 54 54 22-03-2017 52 55
TAMINV 320 0 320 320 320 4,576 1 1,464.32 320 320 21-03-2017 320 325
EXCH 0 0 158 158 07-02-2017 158
KSHC 39 -2.0 41 41 39 6,125,176 151 244,881.551 41 41 22-03-2017 38.5 40
ASIYA 36.5 0.5 35 36.5 35 410,921 15 14,741.703 36 36 22-03-2017 34 36.5
GNAHC 42 0 42 42 41.5 482,493 15 20,176.96 42 42 22-03-2017 43
AMWAL 73 -5.0 75 83 73 3,873,649 170 306,680.497 78 78 22-03-2017 73
ALIMTIAZ 192 0 190 192 190 2,596,260 57 493,316.008 192 192 22-03-2017 190 192
KINS 290 0 290 290 290 6,264 1 1,816.56 290 290 22-03-2017 285 300
GINS 0 0 550 550 20-03-2017 550
AINS 0 0 495 495 20-03-2017 495
WINS 102 4.0 100 102 100 23,350 3 2,355.45 98 98 21-03-2017 102 106
KUWAITRE 0 0 192 192 20-03-2017 188 192
FTI 61 -1.0 62 62 60 37,320 8 2,287.32 62 62 22-03-2017 58 64
WETHAQ 0 0 59 59 21-03-2017 55 59
KRE 75 1.0 74 76 73 15,549,311 225 1,153,605.349 74 74 22-03-2017 73 75
URC 97 3.0 92 97 92 442,946 14 41,970.027 94 94 22-03-2017 92 97
NRE 106 0 104 108 104 1,955,632 33 207,470.49 106 106 22-03-2017 106 108
SRE 375 0 375 375 375 2,000 1 750 375 375 22-03-2017 365 395
TAM 0 0 445 445 22-03-2017 450
AREEC 178 0 178 178 178 500 1 89 178 178 22-03-2017 170 178
MASSALEH 0 0 50 50 21-03-2017 50
ARABREC 42.5 -0.5 42.5 43 42 1,814,086 55 77,032.082 43 43 22-03-2017 41 43
ERESCO 44 0 43.5 45 43.5 2,355,506 87 104,642.347 44 44 22-03-2017 42.5 45
MABANEE 850 -10.0 860 860 850 255,427 15 219,203.63 860 860 22-03-2017 850 860
INJAZZAT 0 0 93 93 22-03-2017 90 94
INVESTORS 28.5 -0.5 29 29.5 28.5 4,991,360 71 144,748.898 29 29 22-03-2017 28.5 29.5
IRC 38 -1.0 39 39 37.5 3,101,179 81 118,146.105 39 39 22-03-2017 36.5 39
ALTIJARIA 80 0 80 81 80 524,199 26 42,152.92 80 80 22-03-2017 79 81
SANAM 0 0 61 61 22-03-2017 61
AAYANRE 94 -1.0 94 94 92 211,631 14 19,662.816 95 95 22-03-2017 90 95
AQAR 0 0 82 82 22-03-2017 83
ALAQARIA 38 -0.5 38.5 38.5 38 10,000 2 384 38.5 38.5 22-03-2017 38.5
MAZAYA 132 0 132 134 132 1,552,400 40 204,918.8 132 132 22-03-2017 130 134
ADNC 0 0 11 11 13-06-2016
THEMAR 90 -1.0 90 90 90 343,477 4 30,912.93 91 91 13-03-2017 90 94
TIJARA 0 0 63 63 22-03-2017 62
TAAMEER 35.5 2.5 32.5 35.5 32 14,765,655 229 507,461.016 33 33 22-03-2017 35.5
ARKAN 85 1.0 84 85 84 120,000 5 10,150 84 84 22-03-2017 84 86
SAFAT GLOB 34 0.5 33.5 34.5 32.5 4,181,036 154 139,513.096 33.5 33.5 22-03-2017 33 34
ARGAN 0 0 192 192 22-03-2017 200
ABYAAR 30 0 30.5 30.5 29.5 13,284,012 116 397,503.535 30 30 22-03-2017 29 30
MUNSHAAT 62 2.0 60 63 60 5,088,613 123 313,866.824 60 60 22-03-2017 59 62
FIRSTDUBAI 61 0 62 62 60 1,435,600 40 87,291 61 61 22-03-2017 60 62
KBT 56 0 56 56 56 477,000 14 26,712 56 56 22-03-2017 55 57
MANAZEL 55 5.0 51 55 50 15,314,344 194 810,899.394 50 50 22-03-2017 52 55
REAM 0 0 600 600 09-03-2017 590
MENA 0 0 32 32 05-03-2017
ALMUDON 47.5 0 47 47.5 46.5 2,779,535 75 130,717.345 47.5 47.5 22-03-2017 46.5 47.5
MARAKEZ 39.5 -1.5 41.5 41.5 39.5 103,000 5 4,247 41 41 22-03-2017 42
REMAL 81 1.0 80 81 79 5,922,601 133 475,265.54 80 80 22-03-2017 79 81
NIND 132 0 134 134 132 644,051 19 85,570.834 132 132 22-03-2017 130 134
KCEM 0 0 490 490 22-03-2017 490 500
CABLE 480 -10.0 485 485 480 32,668 15 15,686.64 490 490 22-03-2017 475 485
SHIP 208 -4.0 206 212 206 170,120 10 35,145.36 212 212 22-03-2017 212
MARIN 0 0 64 64 16-03-2017 60 64
PCEM 1,080 0 1,080 1,080 1,080 20,105 2 21,713.4 1080 1080 22-03-2017 1,060 1,100
PAPER 420 20.0 425 425 380 270 8 111.9 400 400 21-03-2017 425
MRC 76 4.0 74 76 74 4,000 2 298 72 72 22-03-2017 70 77
KFOUC 300 -10.0 300 305 295 40,500 6 12,062.5 310 310 22-03-2017 285 315
ACICO 300 0 300 300 300 8,000 2 2,400 300 300 22-03-2017 295 300
BPCC 590 10.0 580 590 580 6,159 2 3,573.45 580 580 22-03-2017 580 590
HCC 206 -10.0 206 206 206 6,747 2 1,389.882 216 216 22-03-2017
ALKOUT 0 0 700 700 16-03-2017 700
KBMMC 0 0 102 102 21-03-2017 96 112
NICBM 0 0 210 210 22-03-2017 200 210
EQUIPMENT 60 0 59 61 59 1,945,238 57 116,223.84 60 60 22-03-2017 58 60
NCCI 90 5.0 90 90 90 9,520 3 856.8 85 85 22-03-2017 90
GYPSUM 0 0 95 95 30-01-2017 95
ALQURAIN 355 0 350 355 350 934,396 31 330,372.82 355 355 22-03-2017 350 355
SALBOOKH 82 1.0 80 82 79 310,954 14 24,661.986 81 81 22-03-2017 79 82
BIIHC 23 0 23 23 22.5 1,158,500 31 26,633 23 23 22-03-2017 22.5 23.5
KCIN 0 0 1580 1580 06-03-2017 1,440
KHOT 0 0 250 250 28-02-2017 250
AGLTY 650 20.0 620 650 620 2,407,748 103 1,536,677.18 630 630 22-03-2017 640 650
ZAIN 460 0 460 460 455 833,324 52 382,526.5 460 460 22-03-2017 455 460
SENERGY 50 -1.0 50 50 49 165,153 17 8,182.898 51 51 22-03-2017 48 51
EDU 285 5.0 285 285 285 15,000 4 4,275 280 280 22-03-2017 280 300
IPG 400 -10.0 410 410 400 25,592 5 10,397 410 410 21-03-2017 400 410
CLEANING 56 -1.0 56 56 55 1,449,549 42 80,692.744 57 57 22-03-2017 54 57
SULTAN 69 3.0 66 70 66 1,600,824 76 109,592.295 66 66 22-03-2017 70
AGHC 97 4.0 92 97 92 1,575,239 48 150,525.307 93 93 22-03-2017 95 97
OOREDOO 1,140 -40.0 1,160 1,160 1,120 10,959 13 12,630.32 1180 1180 22-03-2017 1,120 1,200
KGL 70 -1.0 69 71 69 1,193,700 42 83,158.3 71 71 22-03-2017 68 72
CABLETV 0 0 22.5 22.5 13-03-2017
ASC 305 5.0 305 305 305 1,850 2 564.25 300 300 21-03-2017 310
NAPESCO 0 0 1260 1260 22-03-2017 1,160 1,260
KCPC 150 0 144 160 144 16,520 6 2,642.94 150 150 22-03-2017
KSH 188 0 188 188 188 24,450 2 4,596.6 188 188 22-03-2017
EYAS 0 0 415 415 22-03-2017 415
HITSTELEC 50 0 49.5 51 49.5 753,935 26 37,596.85 50 50 22-03-2017 49.5 51
HUMANSOFT 0 0 3100 3100 22-03-2017 3,040 3,120
KPPC 54 0 54 54 53 411,419 18 22,213.207 54 54 22-03-2017 53 54
NAFAIS 0 0 240 240 16-03-2017
NSH 0 0 55 55 20-03-2017 60
ENERGYH 38 -0.5 38 38.5 38 90,760 12 3,449.005 38.5 38.5 22-03-2017 37 40
GPI 50 0 50 50 49.5 4,240,853 67 211,677.15 50 50 22-03-2017 49.5 51
GFC 56 5.0 51 56 51 657,693 18 36,096.737 51 51 22-03-2017 50
TAHSSILAT 37.5 -10.0 37.5 37.5 37.5 47,121 6 1,767.038 47.5 47.5 09-03-2017 42
MAYADEEN 31.5 0 31.5 31.5 31 1,069,691 23 33,208.268 31.5 31.5 22-03-2017 30.5 31.5
ABAR 91 -3.0 89 91 89 18,000 6 1,603 94 94 22-03-2017 94
IFAHR 0 0 192 192 01-03-2017 192
CGC 500 0 495 500 490 268,938 15 132,749 500 500 22-03-2017 485 510
JEERANH 56 1.0 52 56 50 102,311 19 5,138.75 55 55 22-03-2017 55
PAPCO 0 0 97 97 13-03-2017 95
OSOS 162 -2.0 162 164 162 112,374 8 18,204.808 164 164 22-03-2017 160 166
MTCC 0 0 56 56 15-11-2016
UPAC 0 0 790 790 22-03-2017 770 830
ALAFCO 0 0 242 242 22-03-2017 240 242
MHC 0 0 375 375 19-03-2017 375
AWJ 102 6.0 97 102 96 7,203,984 165 720,431.992 96 96 22-03-2017 100
OULAFUEL 134 2.0 132 134 128 1,086,906 62 142,905.766 132 132 22-03-2017 130 134
HAYATCOMM 93 -2.0 95 95 90 536,181 89 48,480.432 95 95 22-03-2017 94
MUBARRAD 79 -1.0 80 80 79 465,601 11 36,832.479 80 80 22-03-2017 78 80
MUNTAZAHAT 87 2.0 86 87 86 918,437 25 79,305.582 85 85 22-03-2017 85 87
ATC 0 0 920 920 06-10-2016 920
YIACO 0 0 275 275 22-03-2017 250 275
JAZEERA 570 -10.0 570 570 570 300,000 8 171,000 580 580 22-03-2017 560 580
SOOR 130 0 128 132 128 69,825 18 8,953.68 130 130 22-03-2017 126 130
FUTUREKID 0 0 124 124 20-03-2017 124
LOGISTICS 77 -2.0 79 79 75 7,686,235 178 594,132.61 79 79 22-03-2017 75 78
ALRAI 178 0 178 178 178 11,150 2 1,984.7 178 178 22-03-2017 174 178
ZIMAH 57 1.0 56 57 55 2,289,000 42 128,500.275 56 56 22-03-2017 56 57
CATTL 216 -2.0 218 218 214 101,450 8 21,805.278 218 218 22-03-2017 210 216
DANAH 100 -2.0 99 102 99 330,143 25 33,012.157 102 102 22-03-2017 99 102
FOOD 0 0 2500 2500 19-03-2017 2,600
SCEM 88 0 88 88 87 177,099 6 15,447.712 88 88 21-03-2017 86 88
GCEM 88 -1.0 88 89 87 678,300 18 59,559.907 89 89 22-03-2017 87 89
QIC 88 1.0 84 89 84 2,563 4 216.192 87 87 22-03-2017 84 88
FCEM 91 0 91 91 91 5,000 1 455 91 91 22-03-2017 90 91
RKWC 100 1.0 100 100 100 6,430 1 643 99 99 22-03-2017 97 100
EKHOLDING 0 0 198 198 21-03-2017 196 200
BKIKWT 0 0 355 0 26-03-2013
GFH 228 2.0 226 230 226 520,401 41 118,125.454 226 226 22-03-2017 226 230
INOVEST 114 -4.0 116 120 110 6,659,590 180 767,781.774 118 118 22-03-2017 112 116
AUB 250 2.0 248 250 248 5,306,419 56 1,316,543.912 248 248 22-03-2017 248 250
ITHMR 50 0 49.5 51 49.5 3,652,169 66 181,888.356 50 50 22-03-2017 50 51
WARBABANK 265 0 265 265 260 805,745 87 213,505.325 265 265 22-03-2017 265 270
VIVA 850 10.0 820 850 820 108,168 38 90,683.96 840 840 22-03-2017 840 850
MEZZAN 1,000 0 1,000 1,020 1,000 131,000 27 131,020 1000 1000 22-03-2017 990 1,020
SANAD 0 0 100 100 26-04-2016 132
AFAQ 0 0 156 156 01-02-2017 156
ALSHAMEL 0 0 385 385 01-03-2017 234
EFFECT 38 -0.5 38 38.5 37.5 164,910 10 6,246.329 38.5 38.5 22-03-2017 37.5 39.5
AJWAN 0 0 66 66 20-03-2017 61 70
SPEC 92 5.0 89 92 89 655,351 48 58,985.475 87 87 22-03-2017 88 92
MASAKEN 74 -4.0 74 74 74 7,500 1 555 78 78 22-03-2017 78
DALQAN 0 0 350 0 25-01-2016 350
ALEID 0 0 86 86 01-03-2017 88
MIDAN 0 0 1220 1220 01-03-2017 1,220
THURAYA 0 0 150 150 01-03-2017 154
AMAR 0 0 47.5 47.5 22-03-2017

 

Copyright @ 2016 Boursa Kuwait. All Rights Reserved.


Reproduction of pages without written permission is strictly prohibited. Disclaimer and Terms & Conditions of Use
All advertisements appearing on this web site are submitted by third parties. Boursa Kuwait Do not accept liability in respect of any advertisements.