P/E Price-Earnings (Tables)

Dividends (Tables)

Price Performance - Gain/Loss (Tables)

Earnings Per Share-EPS (Tables)

Market Capitalization of Companies (Tables)

Price to Book Value (Tables)

Skip Navigation LinksHomeKuwait HomeMarketLast MonthMonthly Share Price Report
Advertisement
Interesting Alerts
Stock Scanning
Support & Resistance Levels
Pivot Analysis
Advertisement

Monthly Market Share Price Quotation Report

Month: Oct 2018
Symbol Company Name Close VolumeDealsValuePrev CloseM High 52 HighM Low52 LowMTD %
101 National Bank of Kuwait 822 47,437,152 5,397 38,847,164 833 836 843 806 657 -1.32 %
102 Gulf Bank of Kuwait 260 62,660,678 1,572 16,147,403 254 267 271 246 233 2.36 %
103 Commercial Bank of Kuwait 500 7,224,088 121 3,702,650 505 515 539 500 357 -0.99 %
104 Al-Ahli Bank of Kuwait 289 1,038,128 81 300,655 291 296 368 285 284 -0.69 %
105 Ahli United Bank 291 3,867,611 467 1,115,980 290 296 400 285 249 0.34 %
106 Kuwait International Bank 238 27,522,187 1,600 6,422,343 238 240 262 228 199 0.00 %
107 Burgan Bank 275 69,848,363 3,574 18,842,949 250 281 339 250 241 10.00 %
108 Kuwait Finance House 587 60,778,326 4,411 35,616,505 597 598 649 572 425 -1.68 %
109 Boubyan Bank 526 13,850,263 2,158 7,453,052 562 564 565 520 400 -6.41 %
201 Kuwait Investment Company 121 4,289,449 186 509,323 122 123 154 117 102 -0.82 %
202 Commercial Facilities Company 171 695,256 89 120,582 176 180 187 170 155 -2.84 %
203 International Financial Advisors 22.2 16,923,335 641 373,620 24 24 34 21 21 -9.02 %
204 National Investments Company 79.8 12,765,344 568 985,990 85 85 108 70 70 -5.56 %
205 Kuwait Projects Company (Holding) 207 17,355,013 1,353 3,619,108 210 218 344 199 199 -1.43 %
207 Coast Investment and Development Company 28 6,281,639 239 184,928 31 31 41 28 24 -9.97 %
209 Securities House Co. 49 8,619,421 320 412,903 49 49 58 46 42 -0.61 %
212 Arzan Financial Group For Financing And Investment 26.4 3,759,025 123 99,826 27 28 34 25 24 -3.30 %
213 Kuwait Financial Centre 88 3,660,453 86 327,847 104 100 130 84 84 -15.38 %
214 Kuwait and Middle East Fin. Inv. Co. 29.6 2,463,131 138 70,048 31 32 35 26 19 -2.95 %
218 Al Aman Investment Co. 45.3 457,725 24 21,453 46 52 65 45 45 -2.37 %
219 First Investment Co. 38 16,524,624 353 640,918 41 42 45 37 35 -6.40 %
220 Al Mal Investment Co. 22.9 74,488,589 1,694 1,486,466 18 25 32 18 17 25.14 %
221 Gulf Investment House 18.4 19,222,073 361 342,777 18 20 25 14 13 5.14 %
222 Aayan Leasing and Investment Company 32.4 45,249,904 999 1,589,216 37 37 45 31 27 -12.43 %
223 Bayan Investment Co. 43 2,054,089 173 81,997 49 48 52 34 30 -12.24 %
225 Osoul Investment Co. 57 59,871 10 3,430 53 58 64 53 45 6.94 %
227 Kuwait Finance and Investment Co. 34 2,492,580 128 96,310 47 49 49 34 34 -26.88 %
228 KAMCO Investment Company 65.3 375,073 66 25,981 71 74 91 63 50 -8.03 %
231 National International Holding Co. 63 483,152 99 29,933 71 70 74 54 50 -11.27 %
232 UniCap Investment and Finance 58.2 4,676,050 45 280,253 60 61 61 58 34 -3.00 %
233 Al Madar Finance and Investment Co. 157 23,011,109 1,155 3,387,347 137 157 157 137 24 14.60 %
234 Al Deera Holding Co. 16.4 945,201 69 15,454 18 18 32 16 16 -6.29 %
236 Alsalam Group Holding Co 31 2,055,316 116 64,644 33 33 46 30 27 -4.62 %
237 Ekttitab Holding Co. 22 1,092,805 73 24,427 24 24 35 20 20 -6.38 %
239 Sokouk Holding Co 45.8 1,438,741 94 61,797 46 48 56 39 36 -1.29 %
240 Al Madina for Finance and Investment Company 22.3 23,372,897 943 574,324 25 27 42 22 22 -9.72 %
241 Noor Financial Investment 52.6 8,385,230 320 428,440 52 53 66 50 43 1.94 %
242 Tamdeen Investment Co 280 46,471 2 13,012 280 280 349 280 236 0.00 %
245 Kuwait Syrian Holding Co 35.3 12,036,086 424 422,459 35 38 38 33 27 1.73 %
247 Asiya Capital Investments Company 31.4 2,764,313 138 92,853 35 35 45 30 30 -9.51 %
249 Gulf North Africa Holding Co. 48 1,598,508 49 77,599 50 50 57 48 32 -3.61 %
250 Amwal International Investment Co. 60 410,886 46 26,048 63 64 67 56 28 -4.61 %
252 Alimtiaz Investment Group Co. 126 16,493,626 1,046 2,104,385 129 131 171 124 122 -2.33 %
301 Kuwait Insurance Company 330 327,480 9 101,835 305 330 330 307 230 8.20 %
302 Gulf Insurance Group 620 31,850 55 20,133 635 649 824 610 512 -2.36 %
303 Al-Ahleia Insurance Company 416 169,627 14 72,066 416 427 540 416 344 0.00 %
304 Warba Insurance Company 75 730,078 132 54,910 85 85 92 68 50 -11.45 %
306 First Takaful Insurance Co. 49.5 172,700 47 8,059 45 53 71 45 39 11.24 %
307 Wethaq Takaful Insurance Co. 25.5 180,990 31 4,769 30 29 50 24 24 -15.00 %
401 Kuwait Real Estate Company 46.8 37,489,289 860 1,702,137 46 47 62 44 44 1.08 %
402 United Real Estate Co. 61 844,358 82 51,650 64 64 82 57 54 -4.69 %
403 National Real Estate Company 91.6 11,589,087 472 1,089,790 103 104 128 89 89 -11.07 %
404 Salhia Real Estate Company 329 2,457,863 90 806,598 330 330 360 327 320 -0.30 %
406 Tamdeen Real Estate Company 324 30,573 12 10,602 380 385 400 320 320 -14.74 %
408 Ajial Real Estate and Enter. Company 143 605,026 54 86,078 144 148 195 139 131 -0.69 %
409 Massaleh Real Estate Co. 37 305,560 27 11,857 45 45 49 37 28 -17.78 %
410 Al Arabiya Real Estate Co 28 2,302,092 117 66,907 31 31 38 27 27 -8.20 %
412 Al-Enmaa Real Estate Co. 30.1 2,236,832 83 68,869 30 32 39 30 29 -0.33 %
413 Mabanee Company 609 6,608,992 855 4,054,515 636 637 784 600 600 -4.25 %
414 Injazzat Real Estate Developement Company 83 210,080 16 16,195 83 83 97 75 75 0.00 %
416 Investors Holding Group Co 12.6 59,205,516 836 759,113 13 14 19 12 12 -5.97 %
417 International Resorts Co. 18.9 7,971,848 192 154,852 20 21 33 18 18 -6.44 %
418 Commercial Real Estate Co. 84.5 55,924,957 482 4,447,546 80 85 97 78 70 5.63 %
419 Sanam Real Estate Company 42.4 20,073 18 655 49 48 63 29 25 -13.47 %
420 Aayan Real Estate Co. 62.5 2,126,554 87 130,467 59 63 82 58 43 5.93 %
421 Aqar Real Estate Investments Co. 65 13,220 4 850 62 65 79 62 59 5.35 %
422 Kuwait Real Estate Holding Co. 24.5 588,639 42 14,919 31 32 37 20 20 -20.45 %
423 Al-Mazaya Holding Co. 72.5 6,556,772 435 477,966 80 80 116 70 70 -9.26 %
427 Tijara & Real Estate Investment Co. 53 1,312,350 23 63,009 46 56 66 46 45 14.72 %
428 Taameer Real Estate Invest Co. 27 9,235,380 334 257,135 29 30 37 26 22 -7.53 %
429 Arkan Al-Kuwait Real Estate Co 78.6 6,391,533 89 479,428 79 81 90 72 70 -0.51 %
430 Tamkeen Holding Co 11.9 110,088 14 1,173 11 12 30 9 3 6.25 %
432 Abyaar Real Estate Development CO 16.6 41,353,445 827 703,030 18 19 24 16 16 -7.78 %
433 Munshaat Real Estate projects Co 110 2,737,967 265 304,558 110 120 120 105 65 0.00 %
434 First Dubai For Real Estate Development 37.9 3,014,777 140 113,204 40 40 55 35 35 -5.25 %
435 Kuwait Business Town Real Estate Co. 46.1 3,709,689 191 171,641 50 50 54 44 39 -7.62 %
436 Manazel Holding Co. 30 3,043,266 175 88,708 32 31 40 26 25 -5.96 %
437 Real Estate Asset Management Co 210 11,661 14 2,318 200 218 1,572 180 163 5.00 %
438 MENA Real Estate Company 27.5 5,090,081 148 136,492 27 30 60 24 15 3.77 %
439 Al Mudon International Real Estate Co. 24.9 543,461 43 14,446 29 29 45 24 24 -14.14 %
440 Real Estate Trade Centers Co 24.4 180,954 43 3,876 22 25 41 20 18 12.44 %
441 Kuwait Remal Real Estate Co 32.9 1,546,630 81 47,988 32 34 61 29 28 1.54 %
501 National Industries Group (Holding) 155 38,862,953 1,724 6,087,546 162 162 174 151 135 -4.32 %
503 Kuwait Cement Company 365 305,145 28 112,035 371 380 495 365 356 -1.62 %
505 Gulf Cable and Electrical Ind. Co. 370 973,699 146 370,202 386 390 477 362 352 -4.15 %
506 Heavy Engineering Ind. and Shipbuilding Co. 482 13,894,343 2,089 6,661,409 504 510 538 450 173 -4.37 %
508 Kuwait Portland Cement Company 1,065 278,444 52 292,971 1,046 1,065 1,249 1,031 880 1.82 %
510 Metal and Recycling Co. 68 104 3 6 68 68 113 50 20 0.00 %
511 Kuwait Foundry Company 189 237,885 30 44,698 185 192 302 180 180 2.16 %
512 ACICO Industries Co 195 1,355,565 97 270,167 211 207 265 195 195 -7.58 %
514 Boubyan Petrochemicals Co. 1,019 6,493,377 1,158 6,733,739 1,030 1,070 1,090 1,011 601 -1.07 %
517 Al Kout Industrial Projects Co. 770 53,000 4 40,618 790 770 790 766 580 -2.53 %
520 National Industries Company 168 456,467 31 77,954 170 178 213 168 144 -1.18 %
522 Equipment Holding Co. 26.1 3,079,089 121 84,322 28 29 46 25 25 -7.77 %
526 Qurain Petrochemical Industries Co 390 20,926,312 2,080 8,016,583 342 415 415 338 300 14.04 %
527 Salbookh Trading Company 43.7 638,450 75 25,393 44 44 60 36 36 -1.13 %
529 Boubyan International Industries Holding Company 20.6 8,751,435 254 220,913 28 30 44 21 21 -26.43 %
601 Kuwait National Cinema Company 950 5,377 27 5,247 989 999 1,500 950 903 -3.94 %
602 Kuwait Hotels Company 130 80 1 10 100 130 246 130 50 30.00 %
603 Agility Public Warehousing Company 830 25,589,117 3,246 21,054,148 840 847 913 800 703 -1.19 %
605 Mobile Telecommunications Company 446 67,948,613 6,403 30,588,226 476 478 506 435 367 -6.30 %
606 Senergy Holding Company 29 522,998 44 14,686 29 30 41 25 24 1.75 %
607 Educational Holding Group 310 132,450 11 41,163 330 312 340 310 250 -6.06 %
608 Independent Petroleum Group Co. 410 870,700 49 358,971 421 430 450 405 360 -2.61 %
609 National Cleaning Company 57.8 1,913,554 144 109,773 59 61 79 54 44 -1.20 %
610 Sultan Center Food Products Co. 53.9 541,997 112 29,159 55 57 91 48 26 -2.00 %
611 Arabi Holding Group Co. 63 464,401 47 28,373 66 70 88 60 60 -3.82 %
613 National Mobile Telecommunications Co. 745 253,253 176 192,429 760 785 1,190 730 725 -1.97 %
614 Kuwait & Gulf Link Transport Co. 97.6 3,217,831 290 317,138 105 106 142 91 53 -7.05 %
615 Kuwait Cable Vision Company 30 14,935 4 173 11 30 30 11 6 172.73 %
616 Automated Systems Co. 125 35,523 15 4,187 117 125 200 113 113 6.84 %
617 National Petroleum Services Co. 840 88,128 52 72,814 825 840 860 820 644 1.82 %
618 Kuwait Co for Process Plant Const and Contr 230 1,088,941 136 250,020 241 244 260 220 134 -4.56 %
621 Aan Digital Services Co 17.7 58,026,464 1,537 1,089,897 19 20 33 17 17 -4.32 %
623 Humansoft Holding Co. 3,050 2,797,866 1,037 8,717,568 3,200 3,339 4,258 2,996 2,996 -4.69 %
624 Privatization Holding Co. 51 1,550,320 93 79,911 60 57 65 50 43 -14.57 %
627 The Energy House Co 38.6 4,590,488 336 179,512 39 44 51 35 22 -0.26 %
629 Gulf Petroleum Investment 25.7 14,661,645 535 371,756 25 26 37 22 22 1.98 %
630 Gulf Franchising Holding Co. 75 10,974 7 784 90 75 250 70 20 -16.67 %
631 Credit Rating and Collection Co. 22.5 7,066 11 148 20 23 30 19 18 11.39 %
632 National Shooting Company 17.3 1,816,040 158 29,939 16 18 27 16 15 8.13 %
633 Burgan Well Drilling Co. 100 498,030 26 50,312 115 118 118 100 47 -12.77 %
634 IFA Hotels and Resorts Co. 87 49,595 73 4,418 92 98 220 80 80 -5.54 %
635 Combined Group Contracting Co. 359 240,227 89 84,655 355 365 498 342 342 1.13 %
637 Palms Agro Production Co. 60 4,890 1 293 80 60 84 60 25 -25.00 %
638 Osos Holding Group Company 95 303,748 46 28,310 90 97 109 85 79 5.56 %
640 United Projects Group 600 177,490 26 110,750 650 660 800 572 375 -7.69 %
642 ALAFCO Aviation Lease And Finance 366 6,374,935 348 2,117,780 326 370 390 318 310 12.27 %
644 Mashaer Holding Company 44.4 1,320,387 113 56,438 45 45 80 40 40 -0.22 %
645 Oula Fuel Marketing Company 116 859,960 263 99,570 118 121 138 113 100 -1.69 %
649 Hayat Communications CO. 77 150 1 12 77 77 100 77 40 0.00 %
650 Mubarrad Transport Co. 62 5,026,326 90 308,801 60 62 73 56 55 3.68 %
651 Kuwait Resorts Company 56 7,826,030 291 436,950 56 57 79 55 52 -0.36 %
653 Yiaco Medical Co. 130 21,188 2 2,754 130 130 192 130 114 0.00 %
654 Jazeera Airways Co. 729 1,077,774 374 793,872 749 750 780 700 582 -2.67 %
655 Soor Fuel Marketing Co. 118 921,617 236 107,811 119 122 139 114 101 -0.84 %
657 Future Kid Entertainment And Real Estate 90 3,200 4 303 88 100 125 88 88 2.27 %
658 KGL Logistics Company 40.7 21,882,794 852 932,266 45 45 70 40 40 -8.95 %
660 Alrai Media Group Company 57.5 1,539,764 158 79,461 51 60 144 47 47 12.97 %
661 Jiyad Holding Co 79.8 14,291,638 968 1,125,183 85 87 130 72 42 -6.12 %
701 Livestock Transport and Trading Company 200 540,255 46 105,240 200 202 264 175 175 0.00 %
702 Danah Al Safat Foodstuff Co. 39.8 2,306,740 155 91,670 42 42 126 38 38 -5.24 %
804 Sharjah Cement and Industrial Dev. Co. 75 55,856 3 4,025 77 75 93 72 72 -2.60 %
805 Gulf Cement Company 72 1,184,383 69 88,020 79 78 90 71 71 -8.28 %
806 Umm Al-Qaiwain General Investments Co 59.7 118,779 9 7,345 59 65 82 58 55 1.53 %
807 Fujairah Cement Industries Company 61.5 340,671 25 21,009 66 65 80 61 61 -6.11 %
808 Ras Al Khayma for White Cement 84.9 245,292 62 16,879 77 85 100 59 59 10.26 %
811 Egypt Kuwait Holding Co. 340 114,752 13 39,221 342 343 346 340 215 -0.58 %
813 GFH Financial Group 97 10,364,751 813 1,013,883 100 102 143 90 90 -3.39 %
817 INOVEST 86.5 1,554,106 86 127,828 86 87 108 80 63 1.17 %
818 Ahli United Bank 207 143,439,326 3,052 29,439,298 212 212 224 197 168 -2.36 %
820 Ithmaar Holding B.S.C 29.3 27,163,188 761 801,009 30 31 65 29 28 -3.62 %
821 Warba Bank 227 11,269,308 2,224 2,570,502 234 235 265 222 195 -2.99 %
822 Kuwait Telecommunications Co. 735 1,615,751 793 1,165,940 715 759 950 707 671 2.80 %
823 Mezzan Holding Co. 630 5,431,228 613 3,491,555 674 671 812 612 612 -6.53 %
824 Integrated holding company k.s.c 863 8,875,388 814 7,731,061 860 890 970 851 812 0.35 %
2007 Effect Real Estate Co. 20 269,648 8 3,934 20 20 32 14 11 0.00 %
2008 Ajwan Gulf Real Estate Co. 20.8 13,322,851 452 282,227 23 23 63 20 18 -7.56 %
2010 Specialities Group Holding Co. 70 3,863,898 221 273,580 72 73 85 65 50 -2.78 %
2011 Al Masaken Intl. Real Estate Dev. Co 42.9 26,955 21 1,047 40 43 84 36 36 6.72 %
2013 AL EID Food Co 65 17,920 3 1,165 60 65 90 65 52 8.33 %
2019 Amar For Finance And Leasing Co. 32.4 318,000 11 10,391 39 35 55 32 26 -16.92 %
kse Kuwait Stock Exchange 5,042.22 1,484,658,068 75,529 309,839,687 5,128 5,133 5,292 4,984 4,664 -1.67 %