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: May 2017
Symbol Company Name Close VolumeDealsValuePrev CloseM High 52 HighM Low52 LowMTD %
101 National Bank of Kuwait 680 36,177,536 1,106 24,473,958 690 690 729 650 527 -1.45 %
102 Gulf Bank of Kuwait 238 7,187,336 196 1,749,777 248 248 295 238 218 -4.03 %
103 Commercial Bank of Kuwait 345 297,606 122 107,228 390 390 462 333 267 -11.54 %
104 Al-Ahli Bank of Kuwait 305 325,108 61 99,903 310 320 340 300 290 -1.61 %
105 Ahli United Bank 439 1,536,643 173 634,021 435 439 439 395 346 0.92 %
106 Kuwait International Bank 249 23,129,586 392 5,704,383 248 250 270 242 178 0.40 %
107 Burgan Bank 327 12,970,418 425 4,278,433 310 340 355 310 295 5.48 %
108 Kuwait Finance House 488 60,846,995 2,193 29,990,671 500 520 576 475 402 -2.40 %
109 Boubyan Bank 420 14,229,280 715 5,743,350 415 420 434 395 353 1.20 %
201 Kuwait Investment Company 94 3,465,559 267 327,591 100 102 110 90 75 -6.00 %
202 Commercial Facilities Company 168 3,237,416 134 539,717 164 174 190 158 152 2.44 %
203 International Financial Advisors 37 54,858,609 1,106 2,257,612 44 44 57 36 26 -15.91 %
204 National Investments Company 104 20,802,158 641 2,135,810 104 110 148 95 86 0.00 %
205 Kuwait Projects Company (Holding) 350 15,967,758 449 6,025,274 415 420 580 348 348 -15.66 %
207 Coast Investment and Development Company 41.3 37,823,873 896 1,632,294 45 46 64 37 37 -8.22 %
209 Securities House Co. 43.9 35,389,998 841 1,554,906 49 49 70 41 37 -9.48 %
211 Securities Group Company 97 34,193 37 3,251 99 99 102 95 75 -2.02 %
212 Arzan Financial Group For Financing And Investment 35 4,938,212 221 176,388 38 42 50 32 29 -7.89 %
213 Kuwait Financial Centre 114 151,838 18 15,233 106 114 118 94 77 7.55 %
214 Kuwait and Middle East Fin. Inv. Co. 28.5 417,881 43 11,651 32 31 43 27 19 -9.52 %
218 Al Aman Investment Co. 43.1 2,101,812 118 95,052 49 50 67 42 42 -12.04 %
219 First Investment Co. 45.7 13,705,540 529 632,130 50 50 69 43 43 -7.68 %
220 Al Mal Investment Co. 15 58,060,887 1,078 1,050,946 21 21 34 14 14 -26.83 %
221 Gulf Investment House 38 11,202,889 365 441,989 44 43 60 34 23 -12.64 %
222 Aayan Leasing and Investment Company 43.7 110,005,061 1,810 5,100,045 50 51 64 42 25 -11.72 %
223 Bayan Investment Co. 50.1 114,103,645 3,330 6,254,504 51 65 65 47 28 -1.76 %
225 Osoul Investment Co. 60 261,075 20 14,736 63 62 75 51 40 -4.76 %
227 Kuwait Finance and Investment Co. 43 964,266 108 39,147 48 48 55 36 32 -10.42 %
228 KAMCO Investment Company 83 568,500 113 47,422 95 94 128 75 75 -12.63 %
231 National International Holding Co. 63 5,082,391 372 315,323 66 75 86 59 50 -4.55 %
232 Housing Finance Co. 45 4,036,653 68 189,868 49 49 62 44 29 -8.16 %
233 Al Madar Finance and Investment Co. 21 5,752,900 208 114,227 13 22 22 13 12 68.00 %
234 Al Deera Holding Co. 33.5 2,270,077 199 74,606 37 37 51 27 27 -8.22 %
236 Alsalam Group Holding Co 52 61,704,940 1,397 3,107,297 52 55 69 46 38 0.00 %
237 Ekttitab Holding Co. 35.1 24,989,629 788 901,187 40 40 58 33 32 -12.25 %
239 Sokouk Holding Co 50 115,839,103 2,413 5,625,348 52 55 65 43 27 -3.85 %
240 Al Madina for Finance and Investment Company 42 43,621,206 1,059 2,105,152 50 52 64 41 41 -16.00 %
241 Noor Financial Investment 53 9,438,778 317 484,650 51 54 66 48 37 3.92 %
242 Tamdeen Investment Co 315 711,145 38 219,555 310 315 360 295 260 1.61 %
245 Kuwait Syrian Holding Co 34 24,847,468 805 900,765 40 40 61 32 26 -15.00 %
247 Asiya Capital Investments Company 38.3 30,477,526 605 1,171,954 38 44 47 36 28 0.79 %
249 Gulf North Africa Holding Co. 36 10,492,587 323 377,594 39 40 54 32 28 -6.49 %
250 Amwal International Investment Co. 67 2,858,706 428 193,945 69 76 93 59 15 -2.90 %
252 Alimtiaz Investment Group Co. 156 132,833,782 2,369 20,537,167 168 174 200 142 67 -7.14 %
301 Kuwait Insurance Company 262 190,051 25 47,801 248 265 315 228 226 5.65 %
302 Gulf Insurance Group 550 9,746 2 5,361 550 550 720 550 550 0.00 %
303 Al-Ahleia Insurance Company 495 136,457 26 65,796 480 495 510 480 430 3.13 %
304 Warba Insurance Company 86 78,126 33 6,958 92 94 114 86 85 -6.52 %
305 Kuwait Reinsurance Co. 196 11,505 4 2,168 194 196 200 188 180 1.03 %
306 First Takaful Insurance Co. 60 1,075,766 138 63,790 56 65 89 54 37 7.14 %
307 Wethaq Takaful Insurance Co. 54 111,484 28 5,851 54 60 64 45 26 0.00 %
401 Kuwait Real Estate Company 56.2 55,027,658 886 3,105,973 58 59 85 53 49 -3.10 %
402 United Real Estate Co. 88 501,639 70 42,443 95 95 116 81 81 -7.37 %
403 National Real Estate Company 115 35,649,459 887 3,862,610 104 122 138 98 72 10.58 %
404 Salhia Real Estate Company 394 2,930,171 102 1,061,726 380 394 410 340 340 3.68 %
406 Tamdeen Real Estate Company 410 774,832 23 315,841 425 440 560 380 380 -3.53 %
408 Ajial Real Estate and Enter. Company 170 23,053 19 3,778 168 170 200 152 132 1.19 %
409 Massaleh Real Estate Co. 41 3,516,252 259 157,880 51 50 68 36 35 -19.61 %
410 Al Arabiya Real Estate Co 35 35,438,068 1,012 1,212,543 37 37 62 31 25 -4.11 %
412 Al-Enmaa Real Estate Co. 39.2 17,692,928 523 697,613 42 42 60 38 37 -6.67 %
413 Mabanee Company 780 6,628,168 495 5,292,894 810 830 910 771 740 -3.70 %
414 Injazzat Real Estate Developement Company 92 35,000 4 3,220 93 93 99 90 66 -1.08 %
416 Investors Holding Group Co 22.2 88,345,680 1,400 2,156,999 26 27 37 21 19 -14.62 %
417 International Resorts Co. 33.9 15,184,885 617 527,238 37 39 47 31 23 -7.12 %
418 Commercial Real Estate Co. 74 8,552,044 285 637,605 76 79 93 72 72 -2.63 %
419 Sanam Real Estate Company 50 2,422 16 119 52 55 62 48 27 -3.85 %
420 Aayan Real Estate Co. 80 2,371,248 202 190,020 88 83 99 76 59 -9.09 %
421 Aqar Real Estate Investments Co. 82 136,110 6 10,342 82 82 83 70 55 0.00 %
422 Kuwait Real Estate Holding Co. 38.5 6,130,964 264 224,009 43 43 50 32 20 -9.41 %
423 Al-Mazaya Holding Co. 114 19,115,946 585 2,124,401 120 120 150 106 104 -5.00 %
425 Al-Themar International Holding Co. 70 62,184,475 95 4,430,913 90 90 116 70 70 -22.22 %
427 Tijara & Real Estate Investment Co. 58 1,098,149 24 59,161 58 58 71 53 35 0.00 %
428 Taameer Real Estate Invest Co. 33.6 127,463,579 2,568 4,814,315 42 42 55 28 19 -19.04 %
429 Arkan Al-Kuwait Real Estate Co 83 1,719,730 81 141,329 84 86 97 77 74 -1.19 %
430 Safat Global Holding 29 43,973,894 1,403 1,383,498 37 38 50 24 24 -21.62 %
431 Alargan International Real Estate Co. 186 4,126 5 743 188 188 202 178 142 -1.06 %
432 Abyaar Real Estate Development CO 22.3 127,270,575 1,698 3,169,338 27 27 42 22 19 -15.85 %
433 Munshaat Real Estate projects Co 56.3 38,637,388 1,020 2,209,274 58 62 85 51 42 -2.93 %
434 First Dubai For Real Estate Development 51 18,678,032 673 986,545 58 59 90 48 45 -12.07 %
435 Kuwait Business Town Real Estate Co. 49.7 24,448,659 619 1,262,984 54 55 66 49 34 -7.96 %
436 Manazel Holding Co. 50.3 70,290,279 1,401 3,531,781 55 55 65 47 24 -8.55 %
437 Real Estate Asset Management Co 335 4,507 11 1,398 285 335 600 270 166 17.54 %
438 MENA Real Estate Company 24.5 8,869,824 611 241,492 32 35 41 22 18 -23.44 %
439 Al Mudon International Real Estate Co. 36.4 32,175,476 880 1,332,821 46 46 70 35 25 -20.87 %
440 Real Estate Trade Centers Co 43.5 1,918,795 177 84,007 49 50 58 41 19 -10.31 %
441 Kuwait Remal Real Estate Co 68.5 54,735,311 864 3,597,340 72 73 91 59 31 -4.86 %
501 National Industries Group (Holding) 111 14,783,349 609 1,720,069 120 122 168 111 102 -7.50 %
503 Kuwait Cement Company 445 124,494 29 58,378 510 520 530 401 370 -12.75 %
505 Gulf Cable and Electrical Ind. Co. 428 1,038,829 212 446,428 440 440 600 410 350 -2.73 %
506 Heavy Engineering Ind. and Shipbuilding Co. 217 1,144,170 133 252,543 230 230 244 210 142 -5.65 %
507 Contracting and Marine Services Co. 66 1,504,187 84 94,530 61 67 100 60 50 8.20 %
508 Kuwait Portland Cement Company 960 135,419 40 130,019 980 980 1,120 950 890 -2.04 %
509 Shuaiba Industrial Co. 305 275,878 55 79,018 315 340 408 253 184 -3.17 %
510 Metal and Recycling Co. 85 155,059 53 12,263 76 104 104 70 51 11.84 %
511 Kuwait Foundry Company 295 133,672 30 39,680 290 310 370 259 162 1.72 %
512 ACICO Industries Co 280 239,813 36 67,943 290 290 335 260 255 -3.45 %
514 Boubyan Petrochemicals Co. 579 6,059,303 263 3,437,478 580 600 600 550 445 -0.17 %
517 Al Kout Industrial Projects Co. 690 100,002 2 68,001 700 690 700 680 532 -1.43 %
519 Kuwait Building Materials Mfg. 136 1,295 2 186 156 146 250 136 96 -12.82 %
520 National Industries Company 226 231,645 30 47,832 214 226 226 202 186 5.61 %
522 Equipment Holding Co. 48 28,055,137 971 1,591,997 61 63 80 46 41 -21.31 %
524 National Consumer Holding Company 125 31,777 13 2,503 85 125 140 75 38 47.06 %
526 Qurain Petrochemical Industries Co 336 8,556,705 485 2,813,395 330 344 370 315 188 1.82 %
527 Salbookh Trading Company 58.6 4,610,348 230 273,444 65 65 87 56 53 -9.85 %
529 Boubyan International Industries Holding Company 42.9 2,804,739 188 121,905 22 46 46 35 18 99.53 %
601 Kuwait National Cinema Company 1,200 13,394 14 17,380 1,400 1,400 1,780 1,020 900 -14.29 %
603 Agility Public Warehousing Company 725 23,046,562 1,123 15,796,439 630 730 770 600 445 15.08 %
605 Mobile Telecommunications Company 426 42,418,889 1,264 18,383,370 445 450 520 410 320 -4.27 %
606 Senergy Holding Company 40 4,605,078 314 181,421 43 43 75 35 28 -5.88 %
607 Educational Holding Group 335 1,949,375 295 693,544 315 480 480 280 190 6.35 %
608 Independent Petroleum Group Co. 350 2,098,776 74 731,851 400 425 445 320 290 -12.50 %
609 National Cleaning Company 45.5 10,936,511 379 525,607 49 52 61 43 38 -7.14 %
611 Arabi Holding Group Co. 91 1,997,333 83 189,144 98 98 112 87 48 -7.14 %
613 National Mobile Telecommunications Co. 1,260 133,102 129 162,349 1,180 1,260 1,380 1,200 1,000 6.78 %
614 Kuwait & Gulf Link Transport Co. 67 6,173,746 292 381,219 62 70 73 53 41 8.06 %
616 Automated Systems Co. 290 101,635 85 25,782 250 300 330 197 197 16.00 %
617 National Petroleum Services Co. 1,565 378,618 269 579,699 1,460 1,680 1,680 1,360 680 7.19 %
618 Kuwait Co for Process Plant Const and Contr 160 81,811 42 13,041 174 170 200 140 140 -8.05 %
619 Kuwait Slaughter House Co. 184 1 1 188 184 190 184 130 -2.13 %
620 Eyas For Higher and Technical Education 721 686,465 71 364,590 400 721 721 395 335 80.25 %
621 Hits Telecom Holding Co. 37.2 54,332,453 1,364 2,320,773 47 47 74 37 34 -20.00 %
623 Humansoft Holding Co. 4,180 3,729,959 714 14,683,029 3,740 4,200 4,200 3,760 1,320 11.76 %
624 Privatization Holding Co. 49.3 7,504,189 222 377,551 52 52 63 49 42 -5.19 %
625 Nafais Holding Company 150 5,004 4 660 150 150 280 130 130 0.00 %
627 The Energy House Co 41.9 3,008,837 306 125,880 46 46 62 34 34 -8.91 %
629 Gulf Petroleum Investment 37.5 51,848,785 1,320 2,105,392 46 47 67 36 36 -18.48 %
630 Gulf Franchising Holding Co. 44 1,109,547 134 63,210 63 76 76 40 20 -30.16 %
631 Credit Rating and Collection Co. 32.5 397,143 69 11,781 31 33 57 25 25 4.84 %
632 National Ranges Company 27.4 39,413,115 709 1,064,257 29 29 40 25 23 -5.52 %
633 Burgan Well Drilling Co. 87 361,411 89 31,361 90 92 102 84 80 -3.33 %
635 Combined Group Contracting Co. 595 5,893,023 508 3,272,389 580 600 708 520 480 2.59 %
636 Jeeran Holding Co. 47.3 682,031 39 32,777 46 50 77 45 40 3.96 %
637 Palms Agro Production Co. 110 5,755 5 631 110 110 112 100 90 0.00 %
638 Osos Holding Group Company 122 1,059,361 133 139,042 136 140 301 122 122 -10.29 %
640 United Projects Group 875 23,846 24 19,173 760 879 920 660 610 15.13 %
642 ALAFCO Aviation Lease And Finance 305 8,465,397 349 2,363,661 250 315 315 244 198 22.00 %
643 Al-Mowasat Health Care Co. 315 26,339 4 8,651 310 335 385 310 190 1.61 %
644 AWJ Holding Company 71.5 6,644,567 264 525,567 82 84 114 64 45 -12.80 %
645 Oula Fuel Marketing Company 123 1,951,816 346 238,746 124 128 142 118 106 -0.81 %
649 Hayat Communications CO. 83 450,539 170 36,846 85 86 124 70 40 -2.35 %
650 Mubarrad Transport Co. 79 2,535,757 85 198,898 79 80 87 74 47 0.00 %
651 Kuwait Resorts Company 82.3 1,058,443 55 83,541 81 82 102 76 70 1.60 %
653 Yiaco Medical Co. 240 218,447 64 49,656 200 270 460 200 180 20.00 %
654 Jazeera Airways Co. 474 792,435 160 387,853 550 530 930 452 452 -13.82 %
655 Soor Fuel Marketing Co. 119 861,396 290 104,148 122 128 138 115 106 -2.46 %
657 Future Kid Entertainment And Real Estate 105 69,007 24 7,188 124 124 130 100 95 -15.32 %
658 KGL Logistics Company 54.5 37,705,223 1,105 2,194,009 68 72 89 50 50 -19.85 %
660 Alrai Media Group Company 125 4,872,684 380 661,151 166 156 180 115 115 -24.70 %
661 Zima Holding Co. 49.5 14,291,976 691 783,861 59 60 73 49 39 -16.10 %
701 Livestock Transport and Trading Company 232 1,545,005 131 343,311 210 234 260 182 168 10.48 %
702 Danah Al Safat Foodstuff Co. 74 18,194,719 786 1,461,397 89 88 134 70 70 -16.85 %
704 Kuwait Food Co. (Americana) 2,670 140,792 64 348,222 2,400 2,680 2,680 2,360 1,940 11.25 %
804 Sharjah Cement and Industrial Dev. Co. 83 105,222 14 8,758 90 92 96 80 76 -7.78 %
805 Gulf Cement Company 74 3,837,187 111 291,919 80 80 95 70 70 -7.50 %
806 Umm Al-Qaiwain General Investments Co 78 92,989 19 7,959 85 96 96 65 65 -8.24 %
807 Fujairah Cement Industries Company 82.5 2,180,995 50 182,277 86 86 93 80 72 -4.07 %
808 Ras Al Khayma for White Cement 103 4,075 7 393 100 103 108 89 82 3.00 %
811 Egypt Kuwait Holding Co. 196 44,020 8 8,340 192 198 216 182 110 2.08 %
813 GFH Financial Group 185 9,892,109 770 1,924,326 198 210 246 176 65 -6.57 %
817 INOVEST 102 4,321,607 286 437,283 106 108 120 94 52 -3.77 %
818 Ahli United Bank 211 61,628,342 1,342 12,754,790 218 218 280 202 186 -3.21 %
820 Ithmaar Bank 45.5 182,045,542 3,053 8,479,422 50 51 82 43 30 -9.00 %
821 Warba Bank 246 12,998,513 1,639 3,190,617 246 254 285 238 160 0.00 %
822 Kuwait Telecommunications Co. 835 1,652,760 920 1,398,254 840 880 950 820 800 -0.60 %
823 Mezzan Holding Co. 980 2,511,648 114 2,492,126 990 1,020 1,140 980 890 -1.01 %
2005 AFAQ Educational Services Co. 150 5,451 5 827 170 170 170 130 130 -11.76 %
2006 AL-Shamel International Holding Co 260 2 2 335 285 385 260 260 -22.39 %
2007 Effect Real Estate Co. 35 1,758,859 116 59,514 38 37 50 30 30 -6.67 %
2008 Ajwan Gulf Real Estate Co. 95.5 9,232,099 91 820,925 79 96 96 72 41 20.89 %
2010 Specialities Group Holding Co. 85.4 1,661,897 138 141,493 88 92 110 82 69 -2.95 %
2011 Al Masaken Intl. Real Estate Dev. Co 77 17,724 9 1,286 75 77 96 58 37 2.67 %
2013 AL EID Food Co 88 9 1 1 86 88 99 88 86 2.33 %
kse Kuwait Stock Exchange 6,785.37 2,732,646,769 75,374 300,677,471 6,843 6,843 7,091 6,545 5,264 -0.84 %