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: Feb 2017
Symbol Company Name Close VolumeDealsValuePrev CloseM High 52 HighM Low52 LowMTD %
101 National Bank of Kuwait 740 45,090,228 1,018 32,890,935 730 750 750 700 550 1.37 %
102 Gulf Bank of Kuwait 246 26,529,755 662 6,643,076 255 260 295 246 204 -3.53 %
103 Commercial Bank of Kuwait 430 532,463 68 249,452 410 510 510 405 295 4.88 %
104 Al-Ahli Bank of Kuwait 305 2,375,776 157 719,464 325 330 360 300 290 -6.15 %
105 Ahli United Bank 440 2,485,120 328 1,094,467 435 460 460 425 375 1.15 %
106 Kuwait International Bank 244 70,109,454 1,821 16,653,321 224 250 250 214 178 8.93 %
107 Burgan Bank 315 19,316,821 854 6,150,126 330 335 350 305 295 -4.55 %
108 Kuwait Finance House 610 75,732,850 1,969 46,602,673 620 630 630 590 434 -1.61 %
109 Boubyan Bank 425 33,999,199 1,292 14,441,939 410 455 455 405 370 3.66 %
201 Kuwait Investment Company 97 3,942,083 384 393,494 104 106 110 95 75 -6.73 %
202 Commercial Facilities Company 176 2,162,685 144 378,009 180 182 200 172 152 -2.22 %
203 International Financial Advisors 46.5 159,093,314 2,785 7,606,638 51 53 57 40 26 -8.82 %
204 National Investments Company 136 59,557,518 1,301 8,312,317 144 148 148 130 75 -5.56 %
205 Kuwait Projects Company (Holding) 500 9,490,194 259 4,886,069 560 550 580 500 495 -10.71 %
207 Coast Investment and Development Company 51 130,086,140 2,341 6,949,656 58 60 64 49 32 -12.07 %
209 Securities House Co. 55 184,199,408 3,108 10,280,383 64 67 70 50 37 -14.06 %
211 Securities Group Company 99 130,303 28 12,602 95 102 102 94 75 4.21 %
212 Arzan Financial Group For Financing And Investment 42.5 19,106,215 666 826,876 48 48 50 41 29 -10.53 %
213 Kuwait Financial Centre 90 401,408 19 36,666 106 108 118 90 77 -15.09 %
214 Kuwait and Middle East Fin. Inv. Co. 35 11,958,943 529 426,941 40 41 43 31 19 -12.50 %
218 Al Aman Investment Co. 55 46,319,929 1,085 2,591,315 63 65 67 50 43 -12.70 %
219 First Investment Co. 55 92,172,594 1,398 5,312,746 62 64 69 54 43 -11.29 %
220 Al Mal Investment Co. 25.5 171,702,655 2,245 4,552,418 30 31 39 25 18 -13.56 %
221 Gulf Investment House 47 132,152,346 2,460 6,251,780 52 54 60 39 23 -9.62 %
222 Aayan Leasing and Investment Company 48 288,517,962 4,647 14,370,683 54 56 64 43 25 -11.11 %
223 Bayan Investment Co. 48.5 132,853,718 2,879 6,623,062 57 58 65 43 28 -14.91 %
225 Osoul Investment Co. 71 3,138,634 95 223,729 71 75 75 65 33 0.00 %
227 Kuwait Finance and Investment Co. 47.5 881,633 157 43,578 53 55 55 45 29 -10.38 %
228 KAMCO Investment Company 86 3,998,831 216 345,591 90 92 128 84 75 -4.44 %
231 National International Holding Co. 76 13,424,647 746 1,006,479 82 83 86 69 44 -7.32 %
232 Housing Finance Co. 53 28,908,269 441 1,534,994 54 56 62 51 27 -1.85 %
234 Al Deera Holding Co. 39 20,619,202 764 795,404 46 47 51 34 28 -14.29 %
236 Alsalam Group Holding Co 60 78,378,044 1,782 4,579,067 61 66 69 51 31 -1.64 %
237 Ekttitab Holding Co. 45.5 58,263,922 1,454 2,762,032 50 52 58 43 28 -8.08 %
239 Sokouk Holding Co 48 185,494,128 3,169 9,488,294 57 60 65 46 27 -15.79 %
240 Al Madina for Finance and Investment Company 55 166,759,558 2,491 9,864,025 59 64 64 53 30 -6.78 %
241 Noor Financial Investment 56 63,488,568 1,479 3,440,700 61 61 66 49 37 -8.20 %
242 Tamdeen Investment Co 325 554,310 55 167,312 285 325 383 285 260 14.04 %
243 Kuwait Bahrain International Exchange Co 158 100 2 16 158 158 1,500 74 74 0.00 %
245 Kuwait Syrian Holding Co 49 108,203,277 1,496 5,681,360 57 61 61 47 26 -14.04 %
247 Asiya Capital Investments Company 37 8,760,088 413 326,585 41 41 47 34 28 -9.76 %
249 Gulf North Africa Holding Co. 45 61,392,086 1,390 2,880,046 51 51 54 40 28 -11.76 %
250 Amwal International Investment Co. 39 27,864,052 757 1,039,042 42 44 44 33 15 -6.02 %
252 Alimtiaz Investment Group Co. 176 265,428,704 4,649 48,099,126 154 200 200 156 67 14.29 %
301 Kuwait Insurance Company 310 91,282 12 26,374 300 315 335 250 226 3.33 %
302 Gulf Insurance Group 600 102,329 11 61,798 670 670 720 600 600 -10.45 %
303 Al-Ahleia Insurance Company 500 52,810 11 25,155 475 500 500 455 430 5.26 %
304 Warba Insurance Company 106 438,134 51 44,537 100 108 116 96 96 6.00 %
305 Kuwait Reinsurance Co. 186 6,025 1 1,121 180 186 200 186 180 3.33 %
306 First Takaful Insurance Co. 68 12,725,954 996 818,051 50 89 89 50 37 37.37 %
307 Wethaq Takaful Insurance Co. 57 10,529,848 325 625,216 60 64 64 52 26 -5.00 %
401 Kuwait Real Estate Company 75 78,296,909 1,107 5,989,537 81 82 85 73 47 -7.41 %
402 United Real Estate Co. 98 1,810,886 141 180,664 106 108 116 98 82 -7.55 %
403 National Real Estate Company 108 162,926,101 2,933 19,073,704 126 134 138 104 72 -14.29 %
404 Salhia Real Estate Company 390 501,656 23 191,182 390 400 410 370 325 0.00 %
406 Tamdeen Real Estate Company 450 100,710 15 46,189 450 470 560 445 420 0.00 %
408 Ajial Real Estate and Enter. Company 182 766,068 50 140,186 186 188 200 176 130 -2.15 %
409 Massaleh Real Estate Co. 48 563,207 66 28,264 57 56 61 48 35 -15.79 %
410 Al Arabiya Real Estate Co 46 190,621,943 3,444 8,934,659 54 56 62 40 25 -14.81 %
412 Al-Enmaa Real Estate Co. 47.5 41,415,061 810 2,020,786 52 52 61 46 37 -8.65 %
413 Mabanee Company 840 6,674,386 326 5,677,680 890 890 910 830 740 -5.62 %
414 Injazzat Real Estate Developement Company 89 8,271,888 180 695,453 83 89 89 81 66 7.23 %
416 Investors Holding Group Co 29.5 473,621,189 4,270 14,599,837 34 35 37 28 19 -13.24 %
417 International Resorts Co. 37 62,893,144 1,343 2,374,542 44 43 47 32 23 -14.94 %
418 Commercial Real Estate Co. 85 30,277,244 548 2,607,142 89 88 93 84 74 -4.49 %
419 Sanam Real Estate Company 53 3,832,648 91 213,785 57 61 62 50 27 -7.02 %
420 Aayan Real Estate Co. 76 7,520,201 263 572,255 82 81 87 71 59 -7.32 %
421 Aqar Real Estate Investments Co. 80 1,770,601 73 134,506 68 81 81 69 55 17.65 %
422 Kuwait Real Estate Holding Co. 45.5 6,346,723 196 300,347 48 50 50 43 17 -5.21 %
423 Al-Mazaya Holding Co. 130 211,870,411 3,317 28,352,004 128 150 150 122 104 1.56 %
425 Al-Themar International Holding Co. 90 2,532,338 33 228,110 106 116 116 90 80 -15.09 %
427 Tijara & Real Estate Investment Co. 59 15,348,370 249 971,657 67 69 71 59 34 -11.94 %
428 Taameer Real Estate Invest Co. 34.5 123,355,403 2,108 4,555,206 42 43 46 32 19 -16.87 %
429 Arkan Al-Kuwait Real Estate Co 84 49,789,106 1,083 4,320,538 84 97 97 82 74 0.00 %
430 Safat Global Holding 33 23,649,735 1,009 799,927 40 42 50 28 26 -16.46 %
431 Alargan International Real Estate Co. 198 4,139,502 25 819,571 196 198 202 188 142 1.02 %
432 Abyaar Real Estate Development CO 33 805,138,425 6,511 29,050,057 40 42 42 31 19 -17.50 %
433 Munshaat Real Estate projects Co 62 62,766,018 1,475 4,526,522 78 81 85 62 42 -20.51 %
434 First Dubai For Real Estate Development 67 62,160,811 1,743 4,727,916 83 90 90 65 40 -19.28 %
435 Kuwait Business Town Real Estate Co. 56 165,176,866 2,943 9,159,165 61 64 66 50 34 -8.20 %
436 Manazel Holding Co. 48 146,267,430 3,105 6,625,379 49 53 56 39 24 -1.03 %
437 Real Estate Asset Management Co 375 10,100 6 2,628 210 375 375 220 146 78.57 %
438 MENA Real Estate Company 33 151,182,884 2,609 4,967,899 37 38 41 27 18 -10.81 %
439 Al Mudon International Real Estate Co. 49.5 209,271,688 4,166 11,763,941 57 64 70 48 25 -13.16 %
440 Real Estate Trade Centers Co 45.5 14,744,214 421 637,209 43 46 46 38 19 5.81 %
441 Kuwait Remal Real Estate Co 73 231,793,782 3,874 16,065,691 63 77 77 58 31 15.87 %
501 National Industries Group (Holding) 148 43,688,219 978 6,605,218 160 162 168 140 102 -7.50 %
503 Kuwait Cement Company 495 4,423,324 237 2,151,954 460 500 500 460 360 7.61 %
504 Refrigeration Ind. and Storage Company 300 3,937,020 47 1,186,969 330 325 340 300 262 -9.09 %
505 Gulf Cable and Electrical Ind. Co. 560 6,096,036 747 3,445,744 570 600 600 530 290 -1.75 %
506 Heavy Engineering Ind. and Shipbuilding Co. 220 1,037,887 131 232,625 236 242 244 206 131 -6.78 %
507 Contracting and Marine Services Co. 58 1,531,838 75 94,845 69 69 108 57 50 -15.94 %
508 Kuwait Portland Cement Company 1,080 1,339,302 218 1,429,118 1,080 1,100 1,120 1,020 890 0.00 %
509 Shuaiba Industrial Co. 430 909,600 119 379,186 305 510 510 285 230 40.98 %
510 Metal and Recycling Co. 89 1,102,583 99 91,975 79 95 95 76 51 12.66 %
511 Kuwait Foundry Company 315 7,110,914 514 2,423,704 315 370 370 315 162 0.00 %
512 ACICO Industries Co 320 15,014,018 665 4,577,951 295 335 335 285 251 8.47 %
514 Boubyan Petrochemicals Co. 580 8,025,989 256 4,676,961 580 600 600 560 445 0.00 %
515 Gulf Glass Manufacturing Company 325 3,181 4 1,034 300 350 432 325 250 8.33 %
516 Hilal Cement Company 170 164,349 19 26,357 130 170 170 140 110 30.77 %
517 Al Kout Industrial Projects Co. 700 24,045 4 16,682 700 700 700 690 532 0.00 %
519 Kuwait Building Materials Mfg. 170 5,060 6 861 180 180 250 170 170 -5.56 %
520 National Industries Company 218 4,829,818 198 1,047,942 212 222 255 210 186 2.83 %
522 Equipment Holding Co. 62 63,852,272 1,708 4,053,008 75 75 80 55 41 -17.33 %
524 National Consumer Holding Company 50 3,001 2 162 43 54 54 50 10 17.65 %
526 Qurain Petrochemical Industries Co 325 33,648,749 1,116 10,622,680 285 330 330 285 176 14.04 %
527 Salbookh Trading Company 75 14,460,650 633 1,104,405 82 83 87 70 53 -8.54 %
528 Ikarus Petroleum Industries Co. 33 6,997,449 80 239,307 48 47 84 33 26 -31.25 %
529 Boubyan International Industries Holding Company 24 54,409,947 985 1,421,324 28 29 33 24 18 -14.29 %
601 Kuwait National Cinema Company 1,480 180,286 67 232,361 1,140 1,500 1,780 1,120 900 29.82 %
602 Kuwait Hotels Company 250 34,468 9 8,239 265 255 300 206 206 -5.66 %
603 Agility Public Warehousing Company 590 83,010,885 2,603 53,282,507 740 750 770 560 435 -20.27 %
605 Mobile Telecommunications Company 480 139,973,323 3,142 68,610,090 495 520 520 455 320 -3.03 %
606 Senergy Holding Company 56 118,027,175 2,595 6,923,203 72 75 75 50 27 -22.22 %
607 Educational Holding Group 204 66,327 27 13,577 206 216 216 200 190 -0.97 %
608 Independent Petroleum Group Co. 445 304,496 30 120,603 370 445 445 375 275 20.27 %
609 National Cleaning Company 55 44,478,753 1,032 2,413,278 57 58 61 49 38 -3.51 %
610 Sultan Center Food Products Co. 77 7,864,081 538 645,490 94 97 100 73 50 -18.09 %
611 Arabi Holding Group Co. 80 16,139,936 520 1,331,218 80 90 90 74 48 0.00 %
613 National Mobile Telecommunications Co. 1,240 691,635 219 896,222 1,240 1,380 1,380 1,180 1,000 0.00 %
614 Kuwait & Gulf Link Transport Co. 67 15,838,232 576 1,037,660 67 71 73 58 41 0.00 %
615 Kuwait Cable Vision Company 28 424,223 83 13,411 48 45 63 28 28 -41.05 %
616 Automated Systems Co. 310 544,463 115 149,890 220 330 330 214 182 40.91 %
617 National Petroleum Services Co. 1,040 1,320,614 155 1,197,698 900 1,040 1,040 820 660 15.56 %
618 Kuwait Co for Process Plant Const and Contr 198 49,476 17 9,777 198 200 200 190 148 0.00 %
619 Kuwait Slaughter House Co. 190 109,705 14 18,691 170 190 194 160 130 11.76 %
621 Hits Telecom Holding Co. 54 179,729,854 3,238 10,196,712 60 63 74 50 27 -10.00 %
623 Humansoft Holding Co. 3,000 3,753,642 283 11,266,129 3,000 3,100 3,100 3,000 550 0.00 %
624 Privatization Holding Co. 55 63,116,791 1,318 3,461,576 59 59 63 50 42 -6.78 %
625 Nafais Holding Company 210 12,630,136 14 2,578,787 194 210 212 190 132 8.25 %
626 National Slaughter House Co. 54 4,056 6 187 40 54 64 42 40 36.71 %
627 The Energy House Co 43.5 16,325,272 907 760,272 61 62 62 41 28 -28.69 %
628 Safwan Trading and Contracting Co. 410 200 1 82 385 410 410 410 242 6.49 %
629 Gulf Petroleum Investment 52 153,312,416 2,975 8,213,497 60 61 67 49 36 -13.33 %
630 Gulf Franchising Holding Co. 57 6,107,360 287 290,953 46 66 66 34 20 25.27 %
631 Credit Rating and Collection Co. 48 65,245 6 3,003 49 48 59 46 27 -1.03 %
632 National Ranges Company 32.5 148,435,156 2,075 4,871,700 37 37 40 30 18 -10.96 %
633 Burgan Well Drilling Co. 85 1,585,669 90 142,845 99 97 114 85 85 -14.14 %
635 Combined Group Contracting Co. 500 69,989 17 34,345 500 500 726 485 485 0.00 %
636 Jeeran Holding Co. 73 5,612,899 322 364,814 49 77 77 48 44 48.98 %
637 Palms Agro Production Co. 100 222,468 3 21,144 100 100 112 95 90 0.00 %
638 Osos Holding Group Company 188 3,087,826 243 578,089 200 196 317 170 124 -6.00 %
640 United Projects Group 830 120,858 17 94,042 770 830 850 770 610 7.79 %
642 ALAFCO Aviation Lease And Finance 255 3,225,419 127 815,853 250 260 260 248 188 2.00 %
643 Al-Mowasat Health Care Co. 325 114,477 7 36,819 250 325 325 300 190 30.00 %
644 AWJ Holding Company 99 64,511,491 1,768 6,479,036 93 114 114 91 45 6.45 %
645 Oula Fuel Marketing Company 128 2,440,396 445 306,770 130 132 142 120 106 -1.54 %
649 Hayat Communications CO. 87 7,304,813 905 634,659 114 124 124 75 40 -23.68 %
650 Mubarrad Transport Co. 73 27,835,652 760 2,147,301 78 83 87 70 47 -6.41 %
651 Kuwait Resorts Company 88 22,876,765 772 2,010,795 93 94 102 85 70 -5.38 %
653 Yiaco Medical Co. 300 153,730 31 40,037 280 305 460 244 138 7.14 %
654 Jazeera Airways Co. 610 1,316,332 221 809,516 690 690 930 580 580 -11.59 %
655 Soor Fuel Marketing Co. 130 2,041,404 400 252,959 124 130 138 118 104 4.84 %
657 Future Kid Entertainment And Real Estate 124 257,721 21 31,062 126 126 130 108 95 -1.59 %
658 KGL Logistics Company 73 39,195,958 1,021 2,913,605 78 79 89 71 61 -6.41 %
660 Alrai Media Group Company 178 15,365,493 739 2,638,486 170 180 180 160 132 4.71 %
661 Zima Holding Co. 65 71,145,468 1,798 4,785,565 62 73 99 60 39 4.84 %
701 Livestock Transport and Trading Company 232 1,496,440 165 339,335 234 244 260 210 128 -0.85 %
702 Danah Al Safat Foodstuff Co. 94 64,997,426 1,862 5,927,536 98 102 134 84 68 -4.08 %
704 Kuwait Food Co. (Americana) 2,620 2,217,397 44 5,770,904 2,620 2,640 2,640 2,520 1,940 0.00 %
804 Sharjah Cement and Industrial Dev. Co. 87 3,215,290 123 278,847 89 89 90 84 76 -2.25 %
805 Gulf Cement Company 90 44,030,832 1,063 3,964,361 85 95 95 83 72 5.88 %
806 Umm Al-Qaiwain General Investments Co 86 115,653 22 9,693 83 91 91 81 60 3.61 %
807 Fujairah Cement Industries Company 89 14,645,266 385 1,294,655 91 92 93 86 70 -2.20 %
808 Ras Al Khayma for White Cement 100 3,463,070 85 344,743 100 104 110 97 82 0.00 %
811 Egypt Kuwait Holding Co. 186 17,022 6 3,316 212 216 216 186 110 -12.26 %
813 GFH Financial Group 238 43,353,199 1,164 9,938,559 206 244 244 210 53 15.53 %
817 INOVEST 106 71,634,709 1,777 7,697,232 93 118 118 92 50 13.98 %
818 Ahli United Bank 246 50,757,900 947 11,821,501 224 248 248 216 180 9.82 %
820 Ithmaar Bank 61 659,339,623 8,905 41,562,421 72 77 82 53 30 -15.28 %
821 Warba Bank 275 123,862,793 4,070 32,259,536 238 285 285 234 160 15.55 %
822 Kuwait Telecommunications Co. 850 1,190,992 757 1,018,517 890 890 1,060 820 820 -4.49 %
823 Mezzan Holding Co. 990 2,387,158 191 2,286,786 1,000 990 1,140 920 890 -1.00 %
2005 AFAQ Educational Services Co. 156 1,906 1 297 162 156 182 156 156 -3.70 %
2007 Effect Real Estate Co. 39.5 34,340,142 1,096 1,406,582 46 46 50 39 32 -14.13 %
2008 Ajwan Gulf Real Estate Co. 78 2,774,494 90 201,904 78 79 79 69 33 0.00 %
2010 Specialities Group Holding Co. 89 19,683,215 890 1,902,691 104 108 110 85 66 -14.42 %
2011 Al Masaken Intl. Real Estate Dev. Co 79 626,300 48 51,638 90 87 152 70 37 -12.22 %
2019 Amar For Finance And Leasing Co. 51 189,000 23 9,635 57 54 64 48 43 -10.53 %
kse Kuwait Stock Exchange 6,783.08 8,856,977,434 171,822 866,426,043 6,832 6,877 6,980 6,534 5,178 -0.72 %