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: Aug 2018
Symbol Company Name Close VolumeDealsValuePrev CloseM High 52 HighM Low52 LowMTD %
101 National Bank of Kuwait 803 49,517,639 5,775 40,610,457 810 837 837 801 657 -0.86 %
102 Gulf Bank of Kuwait 252 87,586,451 2,215 22,988,597 262 270 275 251 233 -3.82 %
103 Commercial Bank of Kuwait 505 698,438 95 351,265 525 538 539 500 300 -3.81 %
104 Al-Ahli Bank of Kuwait 290 5,584,687 145 1,609,064 330 330 368 284 284 -12.12 %
105 Ahli United Bank 310 10,307,506 630 3,124,534 297 311 431 295 249 4.38 %
106 Kuwait International Bank 249 56,764,681 1,794 14,577,689 259 262 264 248 199 -3.86 %
107 Burgan Bank 254 27,671,537 1,251 7,438,210 277 285 377 248 241 -8.30 %
108 Kuwait Finance House 587 90,978,390 7,375 54,421,183 583 614 649 580 425 0.69 %
109 Boubyan Bank 526 10,395,432 1,499 5,388,879 513 530 530 511 400 2.53 %
201 Kuwait Investment Company 122 8,142,012 464 1,045,154 120 136 154 120 102 1.67 %
202 Commercial Facilities Company 180 989,911 58 173,805 178 180 191 172 155 1.12 %
203 International Financial Advisors 24.9 9,062,069 354 229,973 26 26 40 24 24 -3.49 %
204 National Investments Company 90 4,293,002 181 396,345 92 95 123 89 83 -1.85 %
205 Kuwait Projects Company (Holding) 226 8,856,992 419 2,040,155 238 237 367 222 222 -5.04 %
207 Coast Investment and Development Company 31.4 7,293,107 316 232,623 33 34 50 30 24 -4.27 %
209 Securities House Co. 49.8 7,674,490 315 384,826 51 53 66 49 42 -2.16 %
212 Arzan Financial Group For Financing And Investment 29.5 1,349,694 61 38,914 30 31 38 27 24 0.00 %
213 Kuwait Financial Centre 105 3,897,297 41 388,806 98 110 130 97 88 7.14 %
214 Kuwait and Middle East Fin. Inv. Co. 24.8 3,171,386 79 72,492 20 25 35 19 19 24.00 %
218 Al Aman Investment Co. 51 941,492 26 47,611 50 52 65 49 46 2.00 %
219 First Investment Co. 41.9 7,661,222 265 313,051 39 44 51 39 35 7.16 %
220 Al Mal Investment Co. 16.9 13,792,083 518 243,159 19 19 37 17 17 -11.05 %
221 Gulf Investment House 18 6,363,831 176 121,096 18 20 34 17 13 -0.55 %
222 Aayan Leasing and Investment Company 39.1 277,550,822 3,919 10,199,193 32 42 49 31 27 23.73 %
223 Bayan Investment Co. 51.7 5,361,217 274 265,062 49 52 54 46 30 6.60 %
225 Osoul Investment Co. 54.2 2,860,936 77 159,507 56 58 65 52 45 -2.34 %
227 Kuwait Finance and Investment Co. 48.4 339,887 51 16,003 49 49 50 45 36 -0.41 %
228 KAMCO Investment Company 70.9 592,977 105 42,665 73 78 91 70 50 -2.88 %
231 National International Holding Co. 71 1,168,058 96 78,928 65 72 79 65 50 9.23 %
232 UniCap Investment and Finance 60 6,164,003 58 368,784 58 61 61 55 34 3.45 %
233 Al Madar Finance and Investment Co. 103 22,997,502 955 2,263,216 97 104 104 91 18 5.75 %
234 Al Deera Holding Co. 17.5 595,411 65 10,565 19 19 35 17 16 -7.89 %
236 Alsalam Group Holding Co 32.6 12,551,308 501 415,799 33 35 52 32 27 -1.21 %
237 Ekttitab Holding Co. 24.8 1,453,425 95 36,512 26 26 37 24 24 -5.70 %
239 Sokouk Holding Co 48 24,945,565 769 1,240,023 48 52 56 46 36 0.00 %
240 Al Madina for Finance and Investment Company 26.6 1,545,166 124 42,227 28 28 47 27 26 -5.67 %
241 Noor Financial Investment 52.8 17,444,865 609 963,843 53 58 69 52 43 -0.75 %
242 Tamdeen Investment Co 300 20,000 1 6,000 280 300 350 300 236 7.14 %
245 Kuwait Syrian Holding Co 34.5 16,014,798 548 534,616 29 36 38 29 27 21.05 %
247 Asiya Capital Investments Company 34.5 2,053,604 123 75,420 39 40 48 33 32 -10.85 %
249 Gulf North Africa Holding Co. 50 9,248,398 263 454,883 50 51 57 48 32 0.81 %
250 Amwal International Investment Co. 63 3,357,491 85 209,323 62 64 67 61 28 2.44 %
252 Alimtiaz Investment Group Co. 126 28,097,852 933 3,640,669 134 134 188 125 123 -5.97 %
301 Kuwait Insurance Company 282 116,737 13 33,551 297 310 310 282 230 -5.05 %
302 Gulf Insurance Group 620 189,190 105 117,507 644 649 875 586 512 -3.73 %
303 Al-Ahleia Insurance Company 427 599,331 37 253,717 411 427 540 411 344 3.89 %
304 Warba Insurance Company 74.3 430,837 88 30,328 64 76 97 64 50 16.82 %
306 First Takaful Insurance Co. 43 64,366 14 2,841 45 47 71 41 39 -4.44 %
307 Wethaq Takaful Insurance Co. 28.5 832,042 45 23,776 28 32 51 27 26 3.64 %
401 Kuwait Real Estate Company 48.8 11,666,674 321 581,641 50 51 68 49 44 -2.40 %
402 United Real Estate Co. 67 240,742 32 15,727 65 69 101 61 54 3.08 %
403 National Real Estate Company 109 14,603,432 531 1,673,861 115 120 150 105 100 -5.22 %
404 Salhia Real Estate Company 333 1,067,294 81 352,496 333 335 380 327 320 0.00 %
406 Tamdeen Real Estate Company 380 47,896 9 18,017 379 380 410 346 320 0.26 %
408 Ajial Real Estate and Enter. Company 149 4,949,479 279 729,630 149 159 195 140 131 0.00 %
409 Massaleh Real Estate Co. 38.5 12,735,244 297 507,124 42 43 48 38 28 -8.33 %
410 Al Arabiya Real Estate Co 31 3,261,670 108 100,326 31 32 40 30 27 0.32 %
412 Al-Enmaa Real Estate Co. 32 2,670,168 160 88,718 33 34 43 32 29 -3.03 %
413 Mabanee Company 669 6,226,334 833 4,242,239 663 710 833 656 620 0.90 %
414 Injazzat Real Estate Developement Company 84 279,086 19 23,235 85 90 97 77 76 -1.18 %
416 Investors Holding Group Co 13.8 44,472,946 763 626,813 14 15 24 14 12 -1.43 %
417 International Resorts Co. 21.7 2,196,490 73 46,538 21 23 35 20 20 4.83 %
418 Commercial Real Estate Co. 74.2 17,191,756 292 1,301,745 75 78 107 73 70 -1.07 %
419 Sanam Real Estate Company 60 84,837 10 3,127 38 63 63 35 25 57.48 %
420 Aayan Real Estate Co. 56 2,489,460 149 139,636 54 60 83 53 43 2.94 %
421 Aqar Real Estate Investments Co. 70 14,220 2 986 69 70 79 69 59 1.45 %
422 Kuwait Real Estate Holding Co. 31 712,233 46 22,013 27 35 40 29 21 15.24 %
423 Al-Mazaya Holding Co. 78.7 11,349,334 481 968,993 89 91 121 78 78 -11.57 %
427 Tijara & Real Estate Investment Co. 56.9 5,020 2 276 57 57 66 55 47 -0.18 %
428 Taameer Real Estate Invest Co. 29.5 10,114,374 431 290,904 28 31 39 27 22 6.88 %
429 Arkan Al-Kuwait Real Estate Co 81.7 122,500 9 9,823 80 82 90 80 70 2.13 %
430 Tamkeen Holding Co 11 8,098,798 119 70,163 14 15 33 6 3 -21.43 %
432 Abyaar Real Estate Development CO 18.6 41,830,436 776 797,415 18 20 29 18 17 2.76 %
433 Munshaat Real Estate projects Co 112 4,122,766 322 455,625 111 114 114 107 54 0.90 %
434 First Dubai For Real Estate Development 42 4,493,909 169 181,895 41 43 55 40 35 2.44 %
435 Kuwait Business Town Real Estate Co. 51.8 23,191,881 520 1,187,933 49 54 54 48 39 6.15 %
436 Manazel Holding Co. 33.7 16,881,359 592 579,321 33 36 43 31 25 2.12 %
438 MENA Real Estate Company 24.5 1,523,429 80 37,347 26 26 60 24 15 -5.41 %
439 Al Mudon International Real Estate Co. 30 945,432 61 27,857 30 32 46 27 25 0.00 %
440 Real Estate Trade Centers Co 25 1,294,430 97 31,253 21 25 50 21 18 17.37 %
441 Kuwait Remal Real Estate Co 36 15,813,460 725 573,869 32 40 70 32 28 14.29 %
501 National Industries Group (Holding) 164 67,163,797 1,858 11,222,070 161 174 174 159 135 1.86 %
503 Kuwait Cement Company 390 1,014,437 51 386,470 398 399 495 356 356 -2.01 %
505 Gulf Cable and Electrical Ind. Co. 395 1,545,317 293 611,515 379 415 560 374 352 4.22 %
506 Heavy Engineering Ind. and Shipbuilding Co. 490 27,398,292 3,712 12,843,164 428 526 526 418 173 14.49 %
508 Kuwait Portland Cement Company 1,040 368,113 96 394,771 1,095 1,145 1,249 1,020 880 -5.02 %
509 Shuaiba Industrial Co. 225 500 1 113 249 225 310 225 193 -9.64 %
510 Metal and Recycling Co. 68 243,410 23 16,286 54 75 113 50 20 25.93 %
511 Kuwait Foundry Company 199 322,963 39 63,918 201 206 313 190 190 -1.00 %
512 ACICO Industries Co 223 336,425 56 75,607 231 239 280 214 210 -3.46 %
514 Boubyan Petrochemicals Co. 990 4,786,985 852 4,721,878 924 1,038 1,038 940 601 7.14 %
516 Hilal Cement Company 110 2,250 2 249 120 115 190 110 56 -8.33 %
520 National Industries Company 180 151,324 31 26,275 173 184 213 170 144 4.05 %
522 Equipment Holding Co. 27.5 5,144,005 318 145,563 28 31 48 26 26 -2.48 %
524 National Consumer Holding Company 44 565 2 25 70 70 100 44 35 -37.14 %
526 Qurain Petrochemical Industries Co 333 7,311,134 492 2,463,465 326 344 364 325 300 2.15 %
527 Salbookh Trading Company 42.9 351,589 65 15,461 46 46 64 40 37 -6.33 %
529 Boubyan International Industries Holding Company 29.5 2,444,124 82 73,131 31 32 50 29 25 -4.53 %
601 Kuwait National Cinema Company 1,065 7,420 19 7,521 1,042 1,065 1,500 946 946 2.21 %
602 Kuwait Hotels Company 90 6,000 2 540 100 90 246 90 50 -10.27 %
603 Agility Public Warehousing Company 841 27,242,918 5,277 23,766,958 843 913 984 835 703 -0.24 %
605 Mobile Telecommunications Company 477 73,326,446 8,056 35,576,234 486 506 570 459 367 -1.85 %
606 Senergy Holding Company 29 605,934 47 17,269 29 30 45 28 24 1.75 %
607 Educational Holding Group 315 275,125 15 87,274 320 340 340 315 250 -1.56 %
608 Independent Petroleum Group Co. 449 199,949 17 88,088 421 449 450 421 345 6.65 %
609 National Cleaning Company 54 1,825,417 77 95,332 54 54 79 50 44 0.56 %
610 Sultan Center Food Products Co. 61.5 919,424 140 57,086 68 68 91 59 26 -8.89 %
611 Arabi Holding Group Co. 65.1 1,804,073 89 120,501 68 72 92 65 65 -3.56 %
613 National Mobile Telecommunications Co. 799 340,184 147 271,413 810 815 1,300 751 751 -1.36 %
614 Kuwait & Gulf Link Transport Co. 109 11,951,591 641 1,323,846 112 117 142 104 52 -2.68 %
615 Kuwait Cable Vision Company 11 26,313 15 293 30 14 35 8 6 -63.33 %
616 Automated Systems Co. 119 139,375 19 17,693 133 138 200 119 114 -10.53 %
617 National Petroleum Services Co. 839 175,245 41 140,709 808 849 860 797 644 3.84 %
618 Kuwait Co for Process Plant Const and Contr 249 6,625,980 841 1,626,631 234 260 260 221 134 6.41 %
621 Aan Digital Services Co 19.3 6,302,015 211 121,259 19 20 40 19 19 -0.52 %
623 Humansoft Holding Co. 3,500 2,616,117 782 8,825,173 3,550 3,600 4,258 3,200 3,200 -1.41 %
624 Privatization Holding Co. 55.6 24,683,104 316 1,529,021 60 64 65 54 43 -7.33 %
627 The Energy House Co 28.3 254,312 32 6,916 29 30 39 27 22 -1.05 %
629 Gulf Petroleum Investment 26.2 9,607,420 404 250,341 27 28 39 25 24 -2.60 %
631 Credit Rating and Collection Co. 19 9,360 2 168 20 19 32 18 18 -3.06 %
632 National Shooting Company 17.7 1,012,932 69 17,323 17 18 27 16 15 5.36 %
633 Burgan Well Drilling Co. 90 129,626 35 11,262 87 91 99 80 49 3.45 %
634 IFA Hotels and Resorts Co. 99 5,850 12 577 99 101 299 96 90 0.00 %
635 Combined Group Contracting Co. 402 1,150,764 270 475,592 408 430 550 399 375 -1.47 %
638 Osos Holding Group Company 97 210,478 41 19,841 93 99 123 90 79 4.86 %
640 United Projects Group 640 121,691 34 73,831 640 690 800 591 375 0.00 %
642 ALAFCO Aviation Lease And Finance 348 4,092,677 375 1,446,399 358 366 410 341 340 -2.79 %
644 Mashaer Holding Company 46 1,418,220 113 66,965 49 50 85 45 41 -5.93 %
645 Oula Fuel Marketing Company 123 1,568,496 277 190,366 122 124 138 118 100 0.82 %
649 Hayat Communications CO. 79 2 2 79 79 100 79 40 0.00 %
650 Mubarrad Transport Co. 59.4 1,596,692 80 92,181 60 60 75 56 55 -0.50 %
651 Kuwait Resorts Company 55.1 41,825,567 1,235 2,310,678 52 58 83 52 52 5.35 %
654 Jazeera Airways Co. 744 1,098,118 158 798,564 754 755 780 700 560 -1.33 %
655 Soor Fuel Marketing Co. 121 3,403,500 349 413,584 126 125 139 118 101 -3.97 %
657 Future Kid Entertainment And Real Estate 104 78,260 9 8,009 102 110 125 102 96 1.96 %
658 KGL Logistics Company 44.3 46,294,760 1,632 2,099,118 45 46 70 44 41 -0.67 %
660 Alrai Media Group Company 94.8 419,082 82 40,117 97 97 144 91 91 -2.47 %
661 Jiyad Holding Co 97.5 11,568,648 838 1,096,384 88 98 130 80 41 10.80 %
701 Livestock Transport and Trading Company 201 63,758 24 12,220 187 220 298 181 181 7.49 %
702 Danah Al Safat Foodstuff Co. 48 2,360,477 201 116,034 45 53 126 45 38 6.67 %
804 Sharjah Cement and Industrial Dev. Co. 78 30,000 2 2,326 75 78 94 75 73 4.00 %
805 Gulf Cement Company 74.2 390,600 15 28,979 74 77 90 74 74 0.13 %
806 Umm Al-Qaiwain General Investments Co 58.3 1,664 4 97 71 64 99 58 58 -17.89 %
807 Fujairah Cement Industries Company 65 956,924 39 61,378 63 66 83 62 62 3.67 %
808 Ras Al Khayma for White Cement 64.2 456,285 45 29,352 68 70 100 62 62 -5.59 %
811 Egypt Kuwait Holding Co. 346 75,250 5 25,685 336 346 346 337 175 2.98 %
812 Bahrain Kuwait Ins. Co. 200 6,806 1 1,361 355 200 200 200 200 -43.66 %
813 GFH Financial Group 105 17,387,517 643 1,834,241 105 109 154 102 92 0.00 %
817 INOVEST 89.7 10,930,353 555 956,756 85 92 125 83 63 5.16 %
818 Ahli United Bank 204 95,147,972 2,958 19,798,819 208 213 226 199 168 -1.92 %
820 Ithmaar Holding B.S.C 30.6 72,087,197 1,857 2,313,886 31 34 65 31 28 -0.97 %
821 Warba Bank 235 11,241,332 1,800 2,654,644 235 241 268 231 195 0.00 %
822 Kuwait Telecommunications Co. 739 580,043 670 421,607 730 740 950 716 671 1.23 %
823 Mezzan Holding Co. 713 1,971,415 451 1,409,482 720 724 870 700 686 -0.97 %
824 Integrated holding company k.s.c 903 16,916,974 1,909 15,838,339 905 970 970 895 837 -0.22 %
2007 Effect Real Estate Co. 16.1 80,000 1 1,288 20 16 32 16 15 -19.90 %
2008 Ajwan Gulf Real Estate Co. 22.1 25,158,463 624 550,284 21 23 63 20 18 3.76 %
2010 Specialities Group Holding Co. 75.3 5,078,893 241 380,278 73 78 105 72 50 3.29 %
2011 Al Masaken Intl. Real Estate Dev. Co 58 5,845 6 341 64 60 84 58 58 -9.38 %
2013 AL EID Food Co 66 152,958 12 9,214 55 67 90 55 52 20.00 %
2014 Al-Maidan Dental Clinic Co. 1,220 400,000 2 488,000 1,220 1,220 1,220 1,220 1,220 0.00 %
2017 Dar Al Thuraya Real Estate Co. 220 5 1 1 204 220 220 220 201 7.84 %
2019 Amar For Finance And Leasing Co. 32.8 174,668 13 6,282 42 42 55 33 26 -21.72 %
kse Kuwait Stock Exchange 5,132.31 1,781,004,046 85,082 356,411,314 5,168 5,292 5,354 5,099 4,664 -0.68 %