Regular Market Quotes

Last Updated on:  14:19:53
Wt. Index : 425.06 (-2.08)   |   Index :   6,780.84 (-28.94)  
Volume  : 213,579,848   |   Value : 23,807,756.164   |   Trade  : 5,709

TickerLastChangeOpenHighLowVolTradeValuePrevRefPrev DateBidAsk
NBK 730 -10.0 730 740 730 575,916 22 421,243.52 740 740 23-02-2017 730 740
GBK 246 -2.0 246 248 246 11,100 4 2,731.6 248 248 23-02-2017 246 248
CBK 450 -25.0 450 495 450 11,110 7 5,003.95 475 475 23-02-2017 480
ABK 305 0 300 305 300 116,395 10 35,375 305 305 23-02-2017 300 305
ALMUTAHED 445 5.0 445 450 445 352,094 35 157,476.83 440 440 23-02-2017 440 455
KIB 246 -2.0 248 248 244 1,411,424 55 346,337.44 248 248 23-02-2017 244 248
BURG 320 5.0 315 320 315 851,849 35 268,337.51 315 315 23-02-2017 315 320
KFIN 620 0 620 620 610 1,106,760 64 683,640.49 620 620 23-02-2017 610 620
BOUBYAN 430 0 430 455 430 12,450,514 370 5,497,662.93 430 430 23-02-2017 430 435
KINV 99 -3.0 99 100 97 62,994 10 6,198.506 102 102 23-02-2017 97 100
FACIL 176 2.0 172 176 172 58,000 7 10,094 174 174 23-02-2017 174 176
IFA 45 -1.5 46.5 46.5 45 1,501,141 53 68,517.866 46.5 46.5 23-02-2017 44 45.5
NINV 134 -4.0 136 136 134 1,213,820 51 162,730.88 138 138 23-02-2017 130 136
KPROJ 510 0 510 510 500 55,100 3 28,100 510 510 23-02-2017 500 510
COAST 51 1.0 50 51 49.5 1,589,128 53 79,516.322 50 50 23-02-2017 50 51
SECH 53 -2.0 54 55 53 1,823,487 42 97,621.468 55 55 23-02-2017 53 54
SGC 99 0 99 99 99 50 1 4.95 99 99 23-02-2017 95 99
ARZAN 43 0.5 43 43 43 25,000 3 1,075 42.5 42.5 23-02-2017 43
MARKAZ 95 -4.0 95 95 95 50,000 2 4,750 99 99 23-02-2017 106
KMEFIC 34 -2.0 35.5 35.5 34 270,000 5 9,330 36 36 23-02-2017 34 35
ALAMAN 54 0 54 55 54 188,078 7 10,156.262 54 54 23-02-2017 52 55
ALOLA 55 1.0 55 56 54 1,670,500 40 91,019.5 54 54 23-02-2017 53 55
ALMAL 25.5 0 25 25.5 25 2,091,801 32 52,295.026 25.5 25.5 23-02-2017 25 25.5
GIH 47 -2.0 48.5 49.5 47 4,049,452 125 195,746.003 49 49 23-02-2017 49
AAYAN 48 -3.0 50 50 48 15,271,884 302 745,061.224 51 51 23-02-2017 48.5
BAYANINV 48.5 -1.5 49.5 49.5 48 1,184,500 29 57,285.25 50 50 23-02-2017 49
OSOUL 0 0 71 71 23-02-2017 72
KFIC 0 0 49 49 23-02-2017
KAMCO 87 -1.0 85 88 85 224,497 12 19,221.762 88 88 23-02-2017 85 89
NIH 76 0 77 77 74 912,600 42 68,273.7 76 76 23-02-2017 73 77
UNICAP 52 -2.0 53 53 52 20,600 2 1,091.2 54 54 23-02-2017 52 53
MADAR 0 0 12.5 12.5 23-06-2016
ALDEERA 39 -1.0 39.5 40 38.5 69,950 12 2,735.775 40 40 23-02-2017 38 40.5
ALSALAM 60 0 58 60 58 623,645 18 36,406.155 60 60 23-02-2017 60
EKTTITAB 43.5 -2.0 44.5 45 43.5 1,331,585 41 58,397.849 45.5 45.5 23-02-2017 44.5
SOKOUK 49 -0.5 49.5 49.5 47.5 1,424,628 33 69,672.586 49.5 49.5 23-02-2017 47.5 49
ALMADINA 53 -2.0 55 55 53 574,500 25 31,098.595 55 55 23-02-2017 50 54
NOOR 58 0 58 61 56 5,806,124 151 339,090.964 58 58 23-02-2017 56 58
TAMINV 0 0 325 325 23-02-2017 320 325
EXCH 0 0 158 158 07-02-2017
KSHC 48.5 -0.5 49.5 49.5 48 1,079,842 33 52,440.058 49 49 23-02-2017 48 48.5
ASIYA 37 0 37 37 37 40,000 4 1,480 37 37 23-02-2017 35.5 37.5
GNAHC 46 -0.5 46.5 47.5 45.5 1,028,601 25 47,237.546 46.5 46.5 23-02-2017 46
AMWAL 36.5 2.5 34.5 36.5 33.5 4,748,784 93 170,284.812 34 34 23-02-2017
ALIMTIAZ 166 -10.0 172 176 166 16,023,424 269 2,704,197.492 176 176 23-02-2017 166
KINS 310 0 310 310 310 41,989 1 13,016.59 310 310 23-02-2017 290 315
GINS 0 0 600 600 23-02-2017 550
AINS 0 0 500 500 22-02-2017 490 500
WINS 108 2.0 106 108 106 21,075 4 2,256.1 106 106 22-02-2017 102 108
KUWAITRE 0 0 186 186 07-02-2017 186 192
FTI 66 0 66 69 65 493,491 42 32,925.138 66 66 23-02-2017 63 68
WETHAQ 59 -3.0 62 62 58 1,189,500 30 70,617.031 62 62 23-02-2017 63
KRE 75 -2.0 76 77 75 2,046,300 23 154,034.9 77 77 23-02-2017 74 76
URC 98 -2.0 99 99 98 127,115 6 12,544.385 100 100 23-02-2017 98 102
NRE 110 0 112 112 108 1,528,865 45 165,812.068 110 110 23-02-2017 108 110
SRE 0 0 390 390 21-02-2017 370 395
TAM 0 0 460 460 20-02-2017 435 450
AREEC 182 0 182 182 182 500 1 91 182 182 23-02-2017 176 182
MASSALEH 48 0 50 50 48 2,014 3 96.876 48 48 23-02-2017
ARABREC 45.5 -0.5 46 47 45.5 3,775,445 107 173,053.982 46 46 23-02-2017 45 46.5
ERESCO 46.5 -1.0 46.5 46.5 46.5 185,000 7 8,602.5 47.5 47.5 23-02-2017 46.5 48
MABANEE 850 0 840 850 840 51,921 7 43,626.22 850 850 23-02-2017 830 850
INJAZZAT 84 1.0 84 84 84 20,000 1 1,680 83 83 23-02-2017 83 84
INVESTORS 30 0 29.5 30 29.5 8,411,453 85 249,872.13 30 30 23-02-2017 29.5 30
IRC 36 -2.5 39.5 39.5 36 2,059,600 84 76,157.65 38.5 38.5 23-02-2017 39.5
ALTIJARIA 86 0 86 86 86 573,405 15 49,312.83 86 86 23-02-2017 85 86
SANAM 57 0 52 57 52 10,299 4 536.848 57 57 23-02-2017 57
AAYANRE 72 -4.0 71 74 71 811,505 25 57,703.87 76 76 23-02-2017 72
AQAR 0 0 80 80 22-02-2017 75 81
ALAQARIA 0 0 45.5 45.5 23-02-2017 45.5
MAZAYA 130 -2.0 132 134 130 2,757,500 55 360,821.6 132 132 23-02-2017 128 132
ADNC 0 0 11 11 13-06-2016
THEMAR 90 -4.0 90 90 90 200,000 2 18,000 94 94 23-02-2017 90 94
TIJARA 62 -1.0 62 63 60 926,110 21 55,642.66 63 63 23-02-2017 59 62
TAAMEER 34 -1.0 36 36 33.5 573,248 21 19,569.282 35 35 23-02-2017 33.5 35
ARKAN 0 0 85 85 22-02-2017 84 85
SAFAT GLOB 33 -1.0 33 33.5 33 329,600 19 10,931.1 34 34 23-02-2017 32 33.5
ARGAN 0 0 198 198 22-02-2017 188 200
ABYAAR 34 0 34.5 35 33.5 7,159,878 101 244,800.492 34 34 23-02-2017 33.5 34.5
MUNSHAAT 64 -2.0 64 66 62 1,760,162 41 111,474.968 66 66 23-02-2017 62 64
FIRSTDUBAI 66 -4.0 70 71 66 2,561,900 75 173,263.3 70 70 23-02-2017 65 68
KBT 57 2.0 56 58 56 5,676,171 90 322,819.077 55 55 23-02-2017 56 57
MANAZEL 49.5 2.5 49.5 49.5 48.5 9,428,199 260 464,560.912 47 47 23-02-2017 49
REAM 0 0 375 375 21-02-2017
MENA 33 -2.0 34.5 34.5 32.5 5,760,310 110 189,555.33 35 35 23-02-2017 33.5
ALMUDON 48.5 -2.5 50 50 48 9,948,663 239 487,888.942 51 51 23-02-2017 49
MARAKEZ 43 0 40.5 45.5 40.5 4,266,482 93 186,003.861 43 43 22-02-2017
REMAL 72 1.0 69 73 69 4,861,785 103 347,152.735 71 71 23-02-2017 70 72
NIND 150 0 150 150 146 1,284,000 26 190,284 150 150 23-02-2017 148 150
KCEM 0 0 495 495 21-02-2017 485 495
CABLE 560 0 560 570 550 305,421 33 170,964.97 560 560 23-02-2017 540 560
SHIP 210 -10.0 210 210 210 48,000 6 10,080 220 220 23-02-2017
MARIN 0 0 58 58 22-02-2017 57 60
PCEM 1,080 0 1,080 1,080 1,080 12,000 6 12,960 1080 1080 23-02-2017 1,060 1,100
PAPER 455 -25.0 455 455 455 11,000 3 5,005 480 480 23-02-2017 470
MRC 0 0 89 89 21-02-2017 89
KFOUC 330 0 315 330 315 78,030 17 24,694.6 330 330 23-02-2017 310 350
ACICO 320 5.0 315 320 315 170,475 11 54,161.5 315 315 23-02-2017 315 320
BPCC 580 0 590 590 580 17,594 2 10,214.72 580 580 23-02-2017 580 590
GGMC 325 0 325 325 325 1,980 1 643.5 325 325 16-02-2017 325
HCC 0 0 170 170 15-02-2017 178
ALKOUT 700 0 700 700 700 7,822 1 5,475.4 700 700 19-02-2017 650 700
KBMMC 0 0 170 170 21-02-2017 180
NICBM 216 0 214 216 214 38,400 2 8,279.6 216 216 23-02-2017 216 218
EQUIPMENT 62 0 62 63 60 620,725 25 38,227.374 62 62 23-02-2017 60 63
NCCI 0 0 50 50 08-02-2017 50
GYPSUM 0 0 95 95 30-01-2017
ALQURAIN 320 -5.0 320 325 320 652,528 28 210,173.96 325 325 23-02-2017 320 325
SALBOOKH 75 0 74 75 73 75,500 7 5,584.5 75 75 23-02-2017 72 75
BIIHC 24 -1.0 24.5 24.5 24 756,141 24 18,310.807 25 25 23-02-2017 23.5 25
KCIN 1,480 60.0 1,480 1,480 1,480 50 1 74 1420 1420 23-02-2017 1,340 1,480
KHOT 0 0 246 246 22-02-2017 255
AGLTY 600 -20.0 610 610 600 1,456,887 83 874,406.2 620 620 23-02-2017 600 610
ZAIN 485 5.0 480 485 475 280,011 32 134,424.28 480 480 23-02-2017 480 485
SENERGY 56 2.0 54 57 54 4,415,711 127 244,076.082 54 54 23-02-2017 53 57
EDU 0 0 204 204 23-02-2017 204
IPG 0 0 420 420 19-02-2017 400 420
CLEANING 55 -1.0 56 56 55 650,002 17 35,847.41 56 56 23-02-2017 54 56
SULTAN 75 -2.0 78 78 74 144,975 17 10,948.75 77 77 23-02-2017 75 76
AGHC 84 2.0 84 84 82 75,010 9 6,163.91 82 82 23-02-2017 80 84
OOREDOO 1,220 20.0 1,240 1,260 1,200 32,999 11 40,421 1200 1200 23-02-2017 1,180 1,260
KGL 68 0 69 69 66 532,100 30 35,754.8 68 68 23-02-2017 64 68
CABLETV 27.5 -2.5 27.5 31 27.5 34,932 10 963.076 30 30 23-02-2017 31.5
ASC 320 0 310 320 295 59,695 16 18,282.775 320 320 23-02-2017 295 320
NAPESCO 970 50.0 970 970 970 131,373 20 127,431.81 920 920 23-02-2017 970
KCPC 0 0 198 198 22-02-2017 190 200
KSH 0 0 190 190 21-02-2017 200
EYAS 0 0 385 385 27-03-2016
HITSTELEC 53 -2.0 55 55 53 1,001,300 55 53,387.55 55 55 23-02-2017 52 55
HUMANSOFT 3,040 0 3,040 3,040 3,040 7,038 5 21,395.52 3040 3040 23-02-2017 3,020 3,060
KPPC 55 0 55 56 55 742,248 13 40,923.64 55 55 23-02-2017 54 55
NAFAIS 210 10.0 208 210 208 5,281,500 4 1,109,110 200 200 16-02-2017
NSH 0 0 54 54 16-02-2017
ENERGYH 43 -1.0 42 43 41.5 522,402 34 21,994.384 44 44 23-02-2017 41.5 43.5
GPI 51 0 52 52 50 1,281,110 40 65,319.71 51 51 23-02-2017 50 52
GFC 59 -2.0 66 66 56 487,728 37 29,171.628 61 61 23-02-2017 60
TAHSSILAT 0 0 48 48 23-02-2017 48.5
MAYADEEN 32.5 -1.0 33.5 33.5 32.5 2,487,600 45 81,139.5 33.5 33.5 23-02-2017 32 33
ABAR 0 0 90 90 23-02-2017 85 94
IFAHR 0 0 192 192 26-01-2017 192
CGC 0 0 500 500 23-02-2017 475 500
JEERANH 73 0 77 77 70 390,250 21 28,119.25 73 73 23-02-2017 70 77
PAPCO 0 0 100 100 16-02-2017 96 108
OSOS 192 2.0 192 192 192 300 1 57.6 190 190 23-02-2017 192
MTCC 0 0 56 56 15-11-2016
UPAC 830 20.0 820 830 820 5,900 2 4,872 810 810 23-02-2017 860
ALAFCO 255 0 255 255 255 39,180 1 9,990.9 255 255 23-02-2017 255 260
MHC 0 0 300 300 23-02-2017
AWJ 96 -6.0 96 98 96 4,059,100 121 391,405.6 102 102 23-02-2017 96
OULAFUEL 130 2.0 126 130 126 19,501 11 2,487.926 128 128 23-02-2017 126 130
HAYATCOMM 88 5.0 85 88 85 398,000 83 34,482.18 83 83 23-02-2017
MUBARRAD 73 -2.0 74 74 73 367,782 11 27,027.368 75 75 23-02-2017 75
MUNTAZAHAT 88 1.0 87 88 87 66,404 4 5,778.552 87 87 23-02-2017 86 89
ATC 0 0 920 920 06-10-2016
YIACO 300 20.0 300 300 300 25 1 7.5 280 280 23-02-2017 295
JAZEERA 600 0 580 600 580 1,100 2 658 600 600 23-02-2017 570 610
SOOR 130 2.0 126 130 124 50,175 19 6,358.586 128 128 23-02-2017 126 130
FUTUREKID 0 0 124 124 23-02-2017 124
LOGISTICS 72 -3.0 75 75 72 1,762,759 64 128,563.075 75 75 23-02-2017 72 74
ALRAI 178 0 178 178 178 60,484 5 10,766.152 178 178 23-02-2017 176 178
ZIMAH 64 -1.0 64 65 63 375,400 23 23,969.986 65 65 23-02-2017 63 65
CATTL 222 -4.0 222 222 222 17,500 4 3,885 226 226 23-02-2017 220 222
DANAH 94 5.0 90 94 90 8,946,862 198 831,003.523 89 89 23-02-2017 94
FOOD 0 0 2620 2620 23-02-2017 2,720
SCEM 88 1.0 87 88 87 80,000 2 7,005.8 87 87 22-02-2017 85 88
GCEM 90 1.0 88 90 88 361,141 24 32,050.428 89 89 23-02-2017 89 90
QIC 86 -1.0 86 86 86 4,166 2 358.276 87 87 20-02-2017 83
FCEM 88 1.0 88 88 88 207,981 4 18,302.328 87 87 23-02-2017 88 89
RKWC 100 -2.0 100 102 100 372,212 5 37,421.2 102 102 23-02-2017 100 102
EKHOLDING 0 0 186 186 21-02-2017 196
BKIKWT 0 0 355 0 26-03-2013
GFH 238 2.0 236 240 236 103,430 15 24,430.36 236 236 23-02-2017 230 238
INOVEST 108 0 106 108 104 1,646,229 45 174,501.346 108 108 23-02-2017 104 108
AUB 242 -6.0 246 246 240 814,340 48 197,489.08 248 248 23-02-2017 240 244
ITHMR 62 -2.0 62 64 61 6,085,416 134 379,050.914 64 64 23-02-2017 61 62
WARBABANK 275 0 275 280 270 2,511,745 116 690,634.95 275 275 23-02-2017 275 280
VIVA 860 10.0 840 860 830 32,995 21 27,650.54 850 850 23-02-2017 830 860
MEZZAN 990 10.0 980 990 980 121,612 19 120,195.89 980 980 23-02-2017 950 990
SANAD 0 0 100 100 26-04-2016 130
AFAQ 0 0 156 156 01-02-2017
ALSHAMEL 0 0 460 0 31-01-2016 385
EFFECT 40 -0.5 41 41 39 177,370 13 6,994.65 40.5 40.5 23-02-2017 39 40
AJWAN 0 0 75 75 23-02-2017 78
SPEC 88 -2.0 85 88 85 1,513,210 58 129,571.5 90 90 23-02-2017 90
MASAKEN 79 4.0 79 79 79 1,000 1 79 75 75 22-02-2017 70 79
DALQAN 0 0 350 0 25-01-2016
ALEID 0 0 90 90 25-08-2016 86
MIDAN 0 0 1220 1220 27-12-2016 1,220
THURAYA 0 0 158 158 09-06-2016 150
AMAR 0 0 51 51 23-02-2017 51

 

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.