Daily Quotation Report - Kuwait Stock Market

Loading Menu ....

Kuwait Stock Market Quotation Report

7/29/2010

Market Index	6654.9
Market Volume	314955000

Code	Company Name	High	Low	Close	Volume	Deals	Value	Prev Close	Prev Date	Last Bid	Last Ask	Change
101	National Bank of Kuwait	1220	1200	1220	1237500	36	1506750	1200	7/28/2010	1200	1220	20
102	Gulf Bank of Kuwait	440	430	440	550000	33	240050	440	7/28/2010	435	440	0
103	Commercial Bank of Kuwait	900	900	900	20000	1	18000	900	7/28/2010	900	910	0
104	Al-Ahli Bank of Kuwait	510	510	510	5000	1	2550	510	7/27/2010	500	510	0
105	Ahli United Bank	550	530	540	295000	19	159700	540	7/28/2010	540	550	0
106	Kuwait International Bank	238	228	238	11000000	159	2558600	230	7/28/2010	236	238	8
107	Burgan Bank	350	340	345	1950000	42	670250	345	7/28/2010	345	350	0
108	Kuwait Finance House	1060	1020	1040	3082500	229	3203650	1020	7/28/2010	1040	1060	20
109	Boubyan Bank	520	520	520	1040000	63	540800	520	7/28/2010	510	520	0
	Banking			9455.5	19180000	583	8900350	9395				60.5
201	Kuwait Investment Company	108	106	108	40000	2	4280	106	7/28/2010	104	108	2
202	Commercial Facilities Company	310	305	310	80000	6	24700	310	7/28/2010	305	310	0
203	International Financial Advisors	67	65	67	9320000	113	618640	68	7/28/2010	65	67	-1
204	National Investment Company	350	345	345	2240000	99	778550	350	7/28/2010	345	350	-5
205	Kuwait Projects Company Holding	335	330	335	350000	14	116900	335	7/28/2010	330	335	0
206	Al-Ahleia HoldingCompany							29	3/31/2010
207	Coast Investment and Development Company	130	122	128	4800000	138	604120	126	7/28/2010	126	128	2
208	International Investor Company	25	24.5	25	320000	4	7960	25.5	7/28/2010	24.5	25	-0.5
209	Securities House Company							130	3/31/2010
210	Industrial and Financial Inv. Co.							43.5	7/28/2010
211	Securities Group Company							246	7/22/2010
212	International Finance Company							280	7/20/2010
213	Kuwait Financial Centre Company	116	116	116	80000	4	9280	116	7/28/2010	114	116	0
214	Kwt and Middle East Fin. Inv. Company							92	5/30/2010
215	International Investment Group							44	3/31/2010
216	Aref Investment Group	58	54	56	5040000	115	280320	58	7/28/2010	55	56	-2
217	Investment Dar Company							74	3/31/2009
218	Al Aman Investment Co.	64	64	64	40000	1	2560	67	7/28/2010	64	67	-3
219	First Investment Co.	95	93	95	120000	3	11280	91	7/28/2010	95	96	4
220	Al Maal Investment Co.	77	76	77	720000	16	55280	77	7/28/2010	76	77	0
221	Gulf Inv. House Co.	51	51	51	80000	2	4080	51	7/28/2010	48	55	0
222	Aayan Leasing and Investment Company							71	3/31/2010
223	Bayan Investment Co.	59	54	55	5000000	105	284840	57	7/28/2010	54	55	-2
224	Global Investment House Co.	69	64	68	7200000	129	485280	65	7/28/2010	67	68	3
225	OSOUL INVESTMENT CO.							56	7/28/2010
226	GulfInvest International Co.							20.5	3/31/2010
227	Kuwait Financing and Investment Co.							81	7/27/2010
228	KIPCO Assets Management Company	330	330	330	10000	1	3300	315	7/28/2010	325	330	15
229	International Leasing and Investment Co.							94	3/31/2009
230	Kuwait Invest Holding Company							180	7/26/2010
231	National International Holding Co.							51	7/28/2010
232	Housing Finance Co.							146	7/18/2010
233	Al Madar Finance and Investment Co.							65	7/28/2010
234	Al Deera Holding Co.	57	54	56	1080000	22	60240	58	7/28/2010	55	57	-2
235	Al-Safat Investment Co.	94	90	92	5920000	77	548040	92	7/28/2010	92	93	0
236	Alsalam Group Holding Co	94	90	90	23560000	284	2160360	95	7/28/2010	0	90	-5
237	Ekttitab Holding Co.	30.5	28.5	30	2320000	22	68600	30.5	7/28/2010	29.5	30	-0.5
238	Al-Qurain Holding Co.	35	34	35	240000	3	8320	34	7/28/2010	34	35	1
239	Sokouk Holding Co	37.5	35	37	3120000	23	115320	37	7/28/2010	36.5	37	0
240	Al Madina for Finance and Investment Company							40.5	6/10/2010
241	Noor Financial Investment	54	54	54	280000	6	15120	55	7/28/2010	54	55	-1
242	Al-Tamdeen Investment Co.	350	340	345	330000	27	114250	350	7/28/2010	340	345	-5
243	Kuwait Bahrain International Exchange Co							275	7/27/2010
244	Damac Kuwaiti holding Co.							87	5/16/2010
245	Kuwait Syrian Holding Co	75	74	74	560000	10	41960	76	7/28/2010	73	75	-2
246	Strategia Investment Co.							28.5	6/29/2010
247	Kuwait China Investment Company (k.s.c)	79	78	79	760000	15	59960	80	7/28/2010	78	79	-1
248	Manafae Investment Company							65	7/27/2010
249	Gulf North Africa Holding Co.	76	75	76	200000	5	15080	77	7/28/2010	74	76	-1
250	Amwal International Investment Co.							90	4/26/2010
251	Al-Masar Leasing And Investment Co.							47.5	7/19/2010
	Investment			4809	73810000	1246	6498620	4823.7				-14.7
301	Kuwait Insurance Company							325	7/21/2010
302	Gulf Insurance Company	420	420	420	10000	1	4200	435	7/28/2010	415	430	-15
303	Ahlia Insurance Co.							430	7/20/2010
304	Warba Insurance Company							176	7/27/2010
305	Kuwait Reinsurance Co.							240	7/21/2009
306	First Takaful Insurance Co.							96	7/20/2010
307	Wethaq Takaful Insurance Co.							61	5/30/2010
	Insurance			2320.3	10000	1	4200	2341.8				-21.5
401	Kuwait Real Estate Company	68	66	67	3840000	46	259560	68	7/28/2010	67	68	-1
402	United Real Estate Co.	78	75	78	160000	3	12120	78	7/28/2010	75	78	0
403	National Real Estate Company	172	166	166	2000000	84	338160	170	7/28/2010	164	166	-4
404	Salhiya Real Estate Company	236	236	236	20000	1	4720	240	7/19/2010	236	240	-4
405	Pearl of Kwt. Real Est. Co.							234	10/22/2008
406	Tamdeen Real Estate Company	315	300	310	1640000	68	502450	315	7/28/2010	305	310	-5
408	Ajial Real Estate and Enter. Company							132	7/25/2010
409	Masaleh Real Estate Co.							102	6/28/2010
410	Arab Real Estate Company	55	51	53	4720000	73	254320	52	7/28/2010	53	54	1
411	Union Real Estate Company							108	7/6/2010
412	Al-Enmaa Real Estate Co.	65	63	65	120000	3	7720	64	7/28/2010	64	66	1
413	Mabanee Company	690	680	680	10000	2	6850	700	7/28/2010	680	700	-20
414	Injazzat Real Estate Company	79	76	79	80000	2	6200	79	7/28/2010	77	79	0
415	Jeezan Holding Company	39.5	38	39.5	1120000	13	43920	40	7/28/2010	39.5	40	-0.5
416	Investors Holding Group Co	25	24.5	25	20400000	110	501560	25	7/28/2010	25	25.5	0
417	International Resorts Co.	50	49.5	50	1520000	13	75640	50	7/28/2010	49	51	0
418	Commercial Real Estate Co.	91	89	91	1640000	32	147800	90	7/28/2010	89	91	1
419	Sanam Real Estate Company							116	7/26/2010
420	Aayan Real Eatate Co.	69	69	69	40000	1	2760	74	7/28/2010	69	75	-5
421	Aqar Real Estate Investments Co.							80	7/4/2010
422	Kuwait Real Estate Holding Co.	40	40	40	80000	1	3200	40.5	7/27/2010	39	42	-0.5
423	Mazaya holding co	108	106	108	80000	3	8520	104	7/28/2010	102	108	4
424	Al Dar National Real Estate Co.	22	21.5	22	320000	4	6960	22.5	7/28/2010	21.5	23	-0.5
425	Al-Themar International Holding Co.							108	7/1/2010
426	Grand Real Estate Projects Co.	23	21	22.5	10160000	103	220960	23.5	7/28/2010	22.5	23	-1
427	Tijara & Real Estate Investment Co.	36.5	36	36.5	160000	2	5800	36	7/28/2010	35.5	38	0.5
428	Tameer Real Estate Invest Co.							51	7/7/2010
429	Arkan Al-Kuwait Real Estate Co							61	7/7/2010
430	Safat Global Holding							48.5	3/31/2009
431	Alargan International Real Estate Co.							196	6/30/2010
432	Abyaar Real Estate Development CO	29	28.5	29	6000000	39	171880	29.5	7/28/2010	28.5	29	-0.5
433	Munshaat Real Estate projects Co	44.5	44.5	44.5	80000	1	3560	44.5	7/28/2010	42.5	45	0
434	First Dubai For Real Estate Development	28.5	28.5	28.5	80000	1	2280	30	7/28/2010	28	30	-1.5
435	Kuwait Business Town Real Estate Co.							51	4/29/2010
436	Manazel Holding Co.	26	25	26	4960000	49	126200	26.5	7/28/2010	25.5	26	-0.5
437	Real Estate Asset Management Co							106	7/19/2010
438	MENA Real Estate Company	52	51	52	240000	5	12440	52	7/28/2010	52	54	0
439	Al Mudon International Real Estate Co.							240	7/28/2010
	Real Estate			2348.9	59470000	659	2725580	2365.9				-17
501	National Ind. Group Company Holding	295	285	295	3170000	101	912250	290	7/28/2010	290	295	5
502	Kwt. Pipes Industries and Oil Services Co.	325	315	315	1310000	59	417600	325	7/28/2010	315	320	-10
503	Kuwait Cement Company	680	670	680	80000	7	53650	680	7/28/2010	660	680	0
504	Refrigeration Ind. and Storage Company	220	220	220	20000	1	4400	230	7/27/2010	220	240	-10
505	Gulf Cables and Electrical Ind. Co.	1880	1860	1880	15000	5	28000	1840	7/28/2010	1860	1880	40
506	Heavy Engineering Ind. and Shipbuilding Co.	430	430	430	80000	1	34400	445	7/28/2010	420	450	-15
507	Contracting and Marine Services Co.							405	7/28/2010
508	Kuwait Portland Cement Company	1460	1440	1440	87500	15	126050	1460	7/28/2010	1440	1460	-20
509	SHUAIBA INDUSTRIAL CO.							150	7/20/2010
510	Metal and Recycling Co.	142	134	134	760000	33	104400	140	7/28/2010	132	134	-6
511	Kuwait Foundry Company							780	7/27/2010
512	ACICO Industries Co	395	390	395	100000	6	39400	405	7/28/2010	390	400	-10
513	United Industries Company	98	96	97	400000	7	38800	98	7/28/2010	96	97	-1
514	BOUBYAN PETROCHEMICALS CO.	540	520	530	1225000	47	648300	530	7/28/2010	520	530	0
515	Gulf Glass Manufacturing Company							475	7/27/2010
516	Hilal Cement Company	260	260	260	10000	1	2600	255	7/22/2010	0	265	5
517	Al Kout Industrial Projects Co.							385	6/13/2010
518	Kuwait Packing Materials Mfg.							520	4/11/2010
519	Kuwait Building Materials Mfg.							375	6/30/2010
520	National Industries Company For Building Materials	310	305	305	50000	4	15300	305	7/28/2010	305	310	0
521	Gulf Rocks Co.							250	6/6/2010
522	Equipment Holding Co.							67	5/26/2010
523	Mena Holding Co. K.S.C	204	186	204	6800000	243	1326560	194	7/28/2010	202	204	10
524	National Co. For Consumer Industries							100	7/4/2010
525	Kuwait Gypsum Manufacturing and Trading Co							202	12/7/2009
526	Qurain Petrochemical Industries Co	194	190	192	340000	9	65400	196	7/28/2010	192	194	-4
527	Salbookh Trading Company	77	73	77	14160000	203	1071080	74	7/28/2010	76	77	3
528	Ikarus Petroleum Industries Co. (K.S.C.C.)	136	128	136	740000	28	98440	130	7/28/2010	132	136	6
	Industrial			5454.1	29347500	770	4986630	5438.8				15.3
601	Kuwait National Cinema Company							710	7/27/2010
602	Kuwait Hotels Company							255	3/3/2010
603	The Public Warehousing Company	450	435	435	5780000	254	2552350	445	7/28/2010	435	440	-10
604	Kwt. Commercial Markets Complex Co.	114	112	114	180000	7	20320	116	7/28/2010	112	114	-2
605	Mobile Telecommunications Company	1200	1180	1200	2492500	82	2960100	1200	7/28/2010	1180	1200	0
606	Al Safat Energy Holding Company	72	69	70	4840000	75	344200	70	7/28/2010	70	72	0
607	Educational Holding Group Co.							98	6/9/2010
608	Indepenendent Petroleum Grp. Co.							445	7/25/2010
609	National Cleaning Company	178	160	176	920000	42	159440	168	7/28/2010	174	176	8
610	Sultan Center Food Company	196	190	196	260000	13	50760	194	7/28/2010	192	196	2
611	Arabi Holding Group Co.	120	118	118	120000	6	14200	122	7/28/2010	118	120	-4
612	City Group Company							670	7/26/2010
613	Wataniya Telecom Company	1840	1840	1840	32500	4	59800	1860	7/28/2010	1840	1860	-20
614	Kwt and Gulf Link Transport Co.	174	160	170	3240000	131	539760	166	7/28/2010	168	170	4
615	Kuwait Cable Vision Company							68	7/8/2010
616	Automated Systems Co.							255	7/4/2010
617	National Petroleum Services Co.	216	214	216	80000	3	17200	218	7/28/2010	214	220	-2
618	Kwt Co. for Process Plant Const. and Contr.	370	360	370	370000	24	135500	365	7/28/2010	365	375	5
619	Kuwait Slaughter House Co.							325	4/20/2010
620	Eyas For Higher and Technical Education							305	7/1/2010
621	Hits Telecom Holding Co.	53	51	52	12320000	211	640000	53	7/28/2010	51	52	-1
622	Al-Safwa Group Co.	36	34.5	35.5	11360000	87	400280	35.5	7/28/2010	35	35.5	0
623	Humansoft Holding Co.							300	6/30/2010
624	Privatization Holding Co.	54	52	53	920000	19	48920	53	7/28/2010	52	53	0
625	Nafais Holding Company	40.5	40	40	240000	3	9640	40.5	7/27/2010	39	41	-0.5
626	National Slaughter House Co.							182	5/20/2010
627	Aref Energy Holding Co	178	174	174	220000	11	38760	180	7/28/2010	174	176	-6
628	Safwan Trading and Contracting Co.							204	6/22/2010
629	Gulf Petroleum Investment Co. PetroGulf	39.5	38.5	39.5	640000	5	24960	39	7/28/2010	39.5	41	0.5
630	Gulf Franchising Holding Co.							31	7/22/2010
631	Credit Rating and Collection Co.							400	5/11/2010
632	National Ranges Co.	24	22.5	22.5	11040000	94	255040	23	7/28/2010	22.5	23	-0.5
633	Burgan Well Drilling Co.							450	7/18/2010
634	IFA Hotels and Resorts Co.							480	7/19/2010
635	Combined Group Contracting Co.	1760	1760	1760	7500	3	13200	1760	7/28/2010	1740	1760	0
636	Jeeran Holding Co.							126	7/26/2010
637	Palms Agro Production Co.							210	7/26/2010
638	Al-Safat Tech Holding Co.	55	52	54	1960000	38	106400	54	7/28/2010	53	54	0
639	Mushrif Trading and Contracting Co.	136	134	136	180000	9	24440	142	7/28/2010	136	138	-6
640	United Projects Group	340	335	335	70000	4	23500	335	7/28/2010	335	340	0
641	Al-Abraj Holding Co.							24	1/31/2010
642	Aviation Lease and Finance Co.	192	190	192	480000	7	91640	192	7/28/2010	192	194	0
643	Al - Mowasat Holding Co							144	7/19/2010
644	Mashaer Holding Company.	275	265	275	70000	5	19050	275	7/28/2010	270	275	0
645	Oula Fuel Marketing Company	335	335	335	10000	1	3350	340	7/27/2010	330	335	-5
646	Villa Moda Life Style							188	3/30/2009
647	Future Communications Co. Global	340	340	340	10000	1	3400	320	7/27/2010	320	345	20
648	Network Holding Co.							45	3/31/2009
649	Hayat Communications CO.	158	154	156	580000	23	89840	158	7/28/2010	154	156	-2
650	Mubarrad Transport Co.	87	81	84	6720000	130	568200	84	7/28/2010	85	86	0
651	Kuwait Resorts Company							82	5/17/2010
652	Advanced Technology Company							760	5/19/2010
653	Yiaco Medical Co.	228	224	228	840000	26	189400	222	7/28/2010	226	228	6
654	JAZEERA AIRWAYS Co. K.S.C	114	112	112	220000	10	24880	110	7/28/2010	110	112	2
655	Soor Fuel Marketing Co.	325	325	325	10000	1	3250	325	7/28/2010	320	330	0
656	Kuwait National Airways Co.	99	99	99	240000	5	23760	99	7/28/2010	99	100	0
657	Future Kid Entertainment And Real Estate							118	7/26/2010
658	KGL LOGISTICS COMPANY K.S.C.C	232	212	224	1620000	47	361280	222	7/28/2010	224	226	2
659	Al-Nawadi Holding Co. (K.S.C.Holding)							102	6/21/2010
	Services			14563.7	68072500	1381	9816820	14599				-35.3
701	Livestock Transport and Trading Company							325	7/28/2010
702	Danah Al Safat Foodstuff Co.	140	136	136	960000	35	132320	138	7/28/2010	136	138	-2
703	Kuwait United Poultry Company							102	7/4/2010
704	Kuwait Food Co. (Americana)	1600	1520	1600	595000	70	936300	1580	7/28/2010	1560	1600	20
705	United Foodstuff Industries Group Co.	425	405	420	8220000	23	3351850	400	7/28/2010	405	425	20
706	Kout Food Group							380	7/22/2010
	Food			4824.1	9775000	128	4420470	4772.3				51.8
804	Sharjah Cement and Industrial Dev. Co.							93	7/28/2010
805	Gulf Cement Company	130	130	130	20000	1	2600	138	7/28/2010	132	136	-8
806	Um Al Qaiwain Cement Inds. Co.	53	51	52	1720000	34	89600	54	7/28/2010	52	53	-2
807	Fujairah Cement Company	110	96	110	1680000	47	175160	102	7/28/2010	110	112	8
808	Ras Al Khayma for White Cement	88	86	88	360000	4	31600	85	7/28/2010	85	88	3
809	Arab Insurance Grp. Co.							148	7/25/2010
810	United Gulf Bank	270	270	270	10000	1	2700	280	7/28/2010	270	280	-10
811	Egypt Kuwait Holding Co.	430	425	430	100000	9	42750	435	7/28/2010	425	430	-5
812	Bahrain Kuwait Ins. Co.							455	8/28/2007
813	Gulf Finance House	44	41.5	41.5	50240000	355	2151080	44	7/28/2010	0	41.5	-2.5
814	Commercial International Bank (Egypt)							3100	2/9/2009
817	INOVEST	160	158	158	100000	5	15920	166	7/26/2010	160	162	-8
818	Ahli United Bank	202	200	202	660000	18	133040	200	7/28/2010	200	202	2
820	Ithmaar Bank	33	32.5	32.5	400000	4	13080	33	7/28/2010	32.5	33	-0.5
	Non-Kuwaiti			6845.8	55290000	478	2657530	6909.3				-63.5
907	Markaz Real Estate Fund							1220	7/23/2008
	Funds							2764.1
	Kuwait Stock Exchange			6654.9	314955000	5246	40010200	6667.7				-12.8