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: Mar 2017
Symbol Company Name Close VolumeDealsValuePrev CloseM High 52 HighM Low52 LowMTD %
101 National Bank of Kuwait 660 51,345,312 1,213 37,092,713 740 760 760 640 550 -10.81 %
102 Gulf Bank of Kuwait 246 22,790,623 532 5,646,514 246 255 295 242 212 0.00 %
103 Commercial Bank of Kuwait 430 418,008 66 185,322 430 465 510 420 295 0.00 %
104 Al-Ahli Bank of Kuwait 305 808,507 53 242,858 305 305 355 295 290 0.00 %
105 Ahli United Bank 460 2,921,043 273 1,327,875 440 475 475 440 375 4.55 %
106 Kuwait International Bank 238 31,951,102 844 7,652,066 244 246 250 230 178 -2.46 %
107 Burgan Bank 330 29,595,884 694 9,720,107 315 340 350 310 295 4.76 %
108 Kuwait Finance House 530 74,179,580 2,254 44,750,032 610 630 630 510 440 -13.11 %
109 Boubyan Bank 410 16,168,195 901 6,788,692 425 435 455 400 370 -3.53 %
201 Kuwait Investment Company 100 9,209,831 517 912,091 97 106 110 92 75 3.09 %
202 Commercial Facilities Company 184 8,008,963 273 1,452,009 176 186 192 176 152 4.55 %
203 International Financial Advisors 44 165,142,713 3,314 7,051,654 47 49 57 34 26 -5.38 %
204 National Investments Company 110 45,426,249 1,360 5,312,457 136 136 148 106 86 -19.12 %
205 Kuwait Projects Company (Holding) 495 7,279,242 258 3,606,154 500 520 580 485 485 -1.00 %
207 Coast Investment and Development Company 48 92,205,280 1,981 4,389,580 51 51 64 43 34 -5.88 %
209 Securities House Co. 48.5 116,853,347 2,067 6,003,966 55 55 70 47 37 -11.82 %
211 Securities Group Company 99 8,743 32 835 99 99 102 95 75 0.00 %
212 Arzan Financial Group For Financing And Investment 37.5 19,144,411 740 747,259 43 44 50 34 29 -11.76 %
213 Kuwait Financial Centre 106 593,286 31 58,083 90 106 118 90 77 17.78 %
214 Kuwait and Middle East Fin. Inv. Co. 31 7,690,395 247 246,214 35 35 43 29 19 -11.43 %
218 Al Aman Investment Co. 49.5 18,548,705 526 962,719 55 55 67 49 43 -10.00 %
219 First Investment Co. 49 48,572,965 1,005 2,536,950 55 55 69 49 43 -10.91 %
220 Al Mal Investment Co. 19.5 120,894,659 1,583 2,650,763 26 26 39 19 18 -23.53 %
221 Gulf Investment House 44 106,677,335 2,127 4,678,958 47 48 60 35 23 -6.38 %
222 Aayan Leasing and Investment Company 45.5 485,476,824 5,644 23,504,057 48 54 64 42 25 -5.21 %
223 Bayan Investment Co. 44 47,727,386 1,309 2,213,893 49 50 65 41 28 -9.28 %
225 Osoul Investment Co. 66 1,296,615 60 87,790 71 74 75 61 37 -7.04 %
227 Kuwait Finance and Investment Co. 43.5 1,560,503 195 67,771 48 49 55 39 31 -8.42 %
228 KAMCO Investment Company 90 503,791 54 43,485 86 90 128 84 75 4.65 %
231 National International Holding Co. 68 14,991,993 767 1,089,721 76 78 86 67 45 -10.53 %
232 Housing Finance Co. 50 26,564,503 374 1,348,551 53 53 62 48 27 -5.66 %
234 Al Deera Holding Co. 36 15,086,549 673 579,289 39 42 51 32 28 -7.69 %
236 Alsalam Group Holding Co 51 55,496,219 1,265 2,931,661 60 59 69 46 33 -15.00 %
237 Ekttitab Holding Co. 41.5 30,285,512 864 1,279,992 46 46 58 39 28 -8.79 %
239 Sokouk Holding Co 46.5 254,836,125 4,194 12,016,161 48 52 65 40 27 -3.13 %
240 Al Madina for Finance and Investment Company 52 52,341,685 1,094 2,785,853 55 58 64 48 31 -5.45 %
241 Noor Financial Investment 52 32,832,908 828 1,797,798 56 60 66 49 37 -7.14 %
242 Tamdeen Investment Co 320 457,162 46 146,555 325 330 369 310 260 -1.54 %
243 Kuwait Bahrain International Exchange Co 158 100 1 16 158 158 1,500 158 74 0.00 %
245 Kuwait Syrian Holding Co 40 45,577,213 1,114 1,903,785 49 49 61 38 26 -18.37 %
247 Asiya Capital Investments Company 37 15,195,252 507 569,405 37 41 47 35 28 0.00 %
249 Gulf North Africa Holding Co. 39 35,042,334 1,053 1,433,014 45 45 54 36 28 -13.33 %
250 Amwal International Investment Co. 83 88,915,440 2,695 5,528,742 39 93 93 39 15 112.82 %
252 Alimtiaz Investment Group Co. 180 312,222,014 4,399 58,113,285 176 200 200 166 67 2.27 %
301 Kuwait Insurance Company 265 84,206 17 23,297 310 305 315 250 226 -14.52 %
302 Gulf Insurance Group 550 98 4 53 600 550 720 550 550 -8.33 %
303 Al-Ahleia Insurance Company 495 54,585 9 27,248 500 500 500 490 430 -1.00 %
304 Warba Insurance Company 102 459,712 65 46,841 106 108 114 98 96 -3.77 %
305 Kuwait Reinsurance Co. 192 6,830 3 1,282 186 192 200 186 180 3.23 %
306 First Takaful Insurance Co. 61 5,275,584 832 322,181 68 68 89 57 37 -10.29 %
307 Wethaq Takaful Insurance Co. 55 5,661,914 271 305,256 57 60 64 47 26 -3.51 %
401 Kuwait Real Estate Company 66 209,858,243 2,229 15,196,478 75 77 85 63 47 -12.00 %
402 United Real Estate Co. 104 3,572,204 184 346,001 98 104 116 91 82 6.12 %
403 National Real Estate Company 102 45,877,234 1,031 4,811,680 108 110 138 96 72 -5.56 %
404 Salhia Real Estate Company 370 1,947,380 52 742,072 390 395 410 355 345 -5.13 %
406 Tamdeen Real Estate Company 445 13,716 7 5,850 450 450 560 425 420 -1.11 %
408 Ajial Real Estate and Enter. Company 174 650,333 49 112,738 182 182 200 168 130 -4.40 %
409 Massaleh Real Estate Co. 49.5 795,578 51 38,179 48 50 61 44 35 3.13 %
410 Al Arabiya Real Estate Co 37.5 108,824,808 2,509 4,371,336 46 46 62 35 25 -18.48 %
412 Al-Enmaa Real Estate Co. 44 32,854,358 982 1,433,423 48 48 61 40 37 -7.37 %
413 Mabanee Company 840 5,227,075 316 4,409,059 840 860 910 820 740 0.00 %
414 Injazzat Real Estate Developement Company 93 12,092,037 310 1,147,834 89 99 99 88 66 4.49 %
416 Investors Holding Group Co 28.5 287,593,187 2,776 8,206,827 30 31 37 26 19 -3.39 %
417 International Resorts Co. 36 78,760,125 1,719 2,989,056 37 41 47 33 23 -2.70 %
418 Commercial Real Estate Co. 78 12,761,064 298 1,062,387 85 86 93 77 74 -8.24 %
419 Sanam Real Estate Company 57 3,723,484 86 209,933 53 61 62 49 27 7.55 %
420 Aayan Real Estate Co. 88 24,890,287 721 2,246,355 76 99 99 74 59 15.79 %
421 Aqar Real Estate Investments Co. 80 383,418 21 30,925 80 83 83 75 55 0.00 %
422 Kuwait Real Estate Holding Co. 39.5 4,880,130 228 196,070 46 46 50 37 17 -13.19 %
423 Al-Mazaya Holding Co. 120 63,338,048 1,281 8,120,239 130 136 150 116 104 -7.69 %
425 Al-Themar International Holding Co. 94 1,453,367 18 132,298 90 94 116 89 80 4.44 %
427 Tijara & Real Estate Investment Co. 63 2,700,521 91 162,988 59 64 71 59 34 6.78 %
428 Taameer Real Estate Invest Co. 36.5 149,777,301 2,776 5,246,629 35 40 46 26 19 5.80 %
429 Arkan Al-Kuwait Real Estate Co 82 5,568,301 190 468,061 84 86 97 81 74 -2.38 %
430 Safat Global Holding 31 31,503,356 1,264 1,018,296 33 36 50 25 25 -6.06 %
431 Alargan International Real Estate Co. 172 231,054 43 43,283 198 200 202 160 142 -13.13 %
432 Abyaar Real Estate Development CO 28 645,562,210 5,390 20,032,591 33 34 42 26 19 -15.15 %
433 Munshaat Real Estate projects Co 55 84,866,328 1,974 5,154,108 62 68 85 50 42 -11.29 %
434 First Dubai For Real Estate Development 61 47,138,837 1,363 2,864,020 67 67 90 54 41 -8.96 %
435 Kuwait Business Town Real Estate Co. 55 56,975,598 1,084 3,123,176 56 58 66 52 34 -1.79 %
436 Manazel Holding Co. 55 266,351,986 4,421 13,110,299 48 58 58 36 24 14.58 %
437 Real Estate Asset Management Co 600 937 12 444 375 600 600 450 166 60.00 %
438 MENA Real Estate Company 32 6,944,460 195 220,470 33 33 41 30 18 -3.03 %
439 Al Mudon International Real Estate Co. 44.5 174,573,692 3,855 8,013,036 50 50 70 39 25 -10.10 %
440 Real Estate Trade Centers Co 42.5 25,027,715 906 1,085,082 46 48 48 38 19 -6.59 %
441 Kuwait Remal Real Estate Co 81 193,657,943 2,993 14,902,639 73 85 85 66 31 10.96 %
501 National Industries Group (Holding) 130 27,886,789 796 3,740,501 148 150 168 124 102 -12.16 %
503 Kuwait Cement Company 530 635,026 45 317,617 495 530 530 485 360 7.07 %
505 Gulf Cable and Electrical Ind. Co. 470 2,396,334 371 1,207,106 560 560 600 465 315 -16.07 %
506 Heavy Engineering Ind. and Shipbuilding Co. 218 2,894,450 271 613,892 220 232 244 192 131 -0.91 %
507 Contracting and Marine Services Co. 64 480,326 28 28,451 58 65 108 57 50 10.34 %
508 Kuwait Portland Cement Company 990 1,703,148 317 1,786,843 1,080 1,100 1,120 960 890 -8.33 %
509 Shuaiba Industrial Co. 410 362,348 96 136,134 430 455 510 325 230 -4.65 %
510 Metal and Recycling Co. 76 414,415 31 30,416 89 80 95 69 51 -14.61 %
511 Kuwait Foundry Company 310 2,016,382 228 600,198 315 320 370 285 162 -1.59 %
512 ACICO Industries Co 305 5,632,656 242 1,703,721 320 315 335 295 255 -4.69 %
514 Boubyan Petrochemicals Co. 570 3,413,618 169 1,959,286 580 590 600 560 445 -1.72 %
515 Gulf Glass Manufacturing Company 325 25,302 4 7,593 325 325 432 300 250 0.00 %
516 Hilal Cement Company 216 191,337 22 34,895 170 216 216 168 110 27.06 %
517 Al Kout Industrial Projects Co. 700 12,301 5 8,611 700 700 700 700 532 0.00 %
519 Kuwait Building Materials Mfg. 128 554,215 51 78,738 170 170 250 96 96 -24.71 %
520 National Industries Company 216 596,216 60 125,588 218 218 255 200 186 -0.92 %
522 Equipment Holding Co. 56 34,061,955 1,161 1,954,286 62 62 80 48 41 -9.68 %
524 National Consumer Holding Company 130 103,170 43 12,357 50 130 130 85 10 160.00 %
525 Kuwait Gypsum Manufacturing and Trading Co 95 100 1 10 95 95 100 95 95 0.00 %
526 Qurain Petrochemical Industries Co 340 31,661,180 886 11,065,157 325 370 370 320 188 4.62 %
527 Salbookh Trading Company 71 26,378,678 1,082 2,063,598 75 84 87 67 53 -5.33 %
529 Boubyan International Industries Holding Company 22 39,327,155 998 903,054 24 25 33 21 18 -8.33 %
601 Kuwait National Cinema Company 1,380 37,437 17 55,785 1,480 1,580 1,780 1,280 900 -6.76 %
603 Agility Public Warehousing Company 620 35,909,521 1,270 21,896,337 590 660 770 560 445 5.08 %
605 Mobile Telecommunications Company 455 93,243,965 2,447 41,804,911 480 485 520 425 320 -5.21 %
606 Senergy Holding Company 46 40,806,997 1,187 2,058,754 56 55 75 43 28 -17.86 %
607 Educational Holding Group 270 149,802 33 40,766 204 285 285 200 190 32.35 %
608 Independent Petroleum Group Co. 410 502,628 27 204,251 445 445 445 400 285 -7.87 %
609 National Cleaning Company 49 26,245,754 791 1,386,143 55 57 61 48 38 -10.91 %
610 Sultan Center Food Products Co. 67 14,595,189 857 987,319 77 77 100 64 50 -12.99 %
611 Arabi Holding Group Co. 100 25,256,679 836 2,424,936 80 110 110 79 48 25.00 %
613 National Mobile Telecommunications Co. 1,180 568,919 134 687,188 1,240 1,260 1,380 1,080 1,000 -4.84 %
614 Kuwait & Gulf Link Transport Co. 67 19,505,807 763 1,316,504 67 72 73 58 41 0.00 %
615 Kuwait Cable Vision Company 22.5 1,419,213 129 33,459 28 28 63 22 22 -19.64 %
616 Automated Systems Co. 290 169,945 64 49,411 310 315 330 265 202 -6.45 %
617 National Petroleum Services Co. 1,160 1,653,005 526 2,036,939 1,040 1,360 1,360 1,120 670 11.54 %
618 Kuwait Co for Process Plant Const and Contr 184 299,746 86 48,203 198 196 200 144 144 -7.07 %
619 Kuwait Slaughter House Co. 188 71,015 10 13,107 190 190 190 178 130 -1.05 %
620 Eyas For Higher and Technical Education 395 184,120 20 70,560 385 415 415 335 335 2.60 %
621 Hits Telecom Holding Co. 49 92,884,124 2,016 4,590,523 54 54 74 44 27 -9.26 %
623 Humansoft Holding Co. 3,040 2,978,195 216 9,031,656 3,000 3,120 3,120 3,000 550 1.33 %
624 Privatization Holding Co. 53 57,721,898 1,159 3,042,554 55 58 63 47 42 -3.64 %
625 Nafais Holding Company 230 56,501 6 13,399 210 280 280 220 144 9.52 %
626 National Slaughter House Co. 55 51,925 7 2,714 54 64 64 50 40 1.85 %
627 The Energy House Co 37.5 4,713,264 597 184,844 44 44 62 36 36 -13.79 %
629 Gulf Petroleum Investment 47 169,458,869 3,239 8,191,504 52 53 67 43 36 -9.62 %
630 Gulf Franchising Holding Co. 63 8,425,647 420 471,725 57 69 69 48 20 10.53 %
631 Credit Rating and Collection Co. 32.5 286,498 43 9,569 48 49 59 31 27 -32.29 %
632 National Ranges Company 29.5 63,045,671 1,057 1,905,825 33 33 40 27 22 -9.23 %
633 Burgan Well Drilling Co. 84 1,923,206 184 160,568 85 95 104 80 80 -1.18 %
634 IFA Hotels and Resorts Co. 182 260 2 48 192 192 200 182 130 -5.21 %
635 Combined Group Contracting Co. 510 5,497,890 600 2,740,527 500 530 717 480 480 2.00 %
636 Jeeran Holding Co. 46.5 3,512,142 384 222,846 73 74 77 47 44 -36.30 %
637 Palms Agro Production Co. 104 69,384 10 7,384 100 112 112 97 90 4.00 %
638 Osos Holding Group Company 158 11,353,918 597 1,977,152 188 208 317 150 124 -15.96 %
640 United Projects Group 750 177,255 70 152,216 830 920 920 750 610 -9.64 %
642 ALAFCO Aviation Lease And Finance 242 2,010,915 85 486,557 255 260 260 240 198 -5.10 %
643 Al-Mowasat Health Care Co. 370 103,092 7 38,169 325 375 375 350 190 13.85 %
644 AWJ Holding Company 94 23,271,390 756 2,276,015 99 104 114 87 45 -5.05 %
645 Oula Fuel Marketing Company 130 13,422,453 879 1,755,374 128 136 142 122 106 1.56 %
649 Hayat Communications CO. 94 15,396,964 1,327 1,520,161 87 114 124 76 40 8.05 %
650 Mubarrad Transport Co. 80 71,578,736 1,401 5,709,161 73 84 87 69 47 9.59 %
651 Kuwait Resorts Company 86 4,346,951 155 371,933 88 87 102 82 70 -2.27 %
652 Advanced Technology Company 1,040 51 5 46 920 1,040 1,040 870 870 13.04 %
653 Yiaco Medical Co. 275 55,384 26 14,049 300 295 460 244 138 -8.33 %
654 Jazeera Airways Co. 580 1,679,406 183 964,532 610 600 930 550 550 -4.92 %
655 Soor Fuel Marketing Co. 130 4,127,580 488 544,180 130 138 138 126 104 0.00 %
657 Future Kid Entertainment And Real Estate 124 80,432 18 9,551 124 124 130 114 95 0.00 %
658 KGL Logistics Company 74 39,609,759 1,090 2,950,387 73 79 89 68 66 1.37 %
660 Alrai Media Group Company 176 3,830,519 224 671,574 178 180 180 172 132 -1.12 %
661 Zima Holding Co. 60 68,722,742 1,869 3,879,034 65 68 73 48 39 -7.69 %
701 Livestock Transport and Trading Company 214 1,789,154 174 419,484 232 246 260 210 130 -7.76 %
702 Danah Al Safat Foodstuff Co. 91 125,258,247 3,420 12,169,118 94 110 134 89 68 -3.19 %
704 Kuwait Food Co. (Americana) 2,480 8,500 7 21,313 2,620 2,600 2,640 2,400 1,940 -5.34 %
804 Sharjah Cement and Industrial Dev. Co. 91 4,022,120 152 354,675 87 93 93 83 76 4.60 %
805 Gulf Cement Company 87 15,932,928 442 1,396,892 90 91 95 86 72 -3.33 %
806 Umm Al-Qaiwain General Investments Co 86 131,860 27 11,295 86 89 91 84 66 0.00 %
807 Fujairah Cement Industries Company 92 8,117,702 177 724,699 89 92 93 87 70 3.37 %
808 Ras Al Khayma for White Cement 100 413,891 26 41,191 100 102 108 98 82 0.00 %
811 Egypt Kuwait Holding Co. 200 152,500 14 30,410 186 204 216 190 110 7.53 %
813 GFH Financial Group 206 15,671,547 1,269 3,415,170 238 246 246 190 65 -13.45 %
817 INOVEST 108 47,061,698 1,480 5,075,185 106 120 120 93 50 1.89 %
818 Ahli United Bank 218 108,811,107 1,769 27,559,676 246 280 280 218 180 -11.38 %
820 Ithmaar Bank 48 490,442,363 6,317 24,831,402 61 62 82 45 30 -21.31 %
821 Warba Bank 255 44,935,645 2,516 11,802,204 275 275 285 255 160 -7.27 %
822 Kuwait Telecommunications Co. 940 1,704,016 966 1,456,593 850 940 1,060 800 800 10.59 %
823 Mezzan Holding Co. 1,020 2,287,944 246 2,287,444 990 1,040 1,140 970 890 3.03 %
2006 AL-Shamel International Holding Co 385 10 1 4 460 385 385 385 385 -16.30 %
2007 Effect Real Estate Co. 36.5 9,742,439 478 364,446 40 40 50 35 35 -7.59 %
2008 Ajwan Gulf Real Estate Co. 68 3,757,408 39 256,240 78 73 79 61 35 -12.82 %
2010 Specialities Group Holding Co. 90 11,495,660 860 1,023,080 89 95 110 79 66 1.12 %
2011 Al Masaken Intl. Real Estate Dev. Co 77 102,717 44 7,605 79 79 152 69 37 -2.53 %
2013 AL EID Food Co 86 20 1 2 90 86 99 86 86 -4.44 %
2014 Al-Maidan Dental Clinic Co. 1,220 10 1 12 1,220 1,220 1,220 1,220 1,220 0.00 %
2017 Dar Al Thuraya Real Estate Co. 154 30 2 5 158 154 158 150 150 -2.53 %
2019 Amar For Finance And Leasing Co. 53 469,000 26 23,099 51 53 64 43 43 3.92 %
kse Kuwait Stock Exchange 7,029.43 7,104,760,496 147,739 653,444,903 6,783 7,072 7,072 6,575 5,178 3.63 %