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 WeekWeekly Share Price Report
Advertisement
Interesting Alerts
Stock Scanning
Support & Resistance Levels
Pivot Analysis
Advertisement

Weekly Market Share Price Quotation Report

Date From:19 Feb 2017 To:23 Feb 2017
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 National Bank of Kuwait 740 6,264,290 195 4,580,593 740 750 750 720 550 0.00 %
102 Gulf Bank of Kuwait 248 9,120,266 171 2,270,630 248 255 295 246 202 0.00 %
103 Commercial Bank of Kuwait 475 37,100 9 18,290 500 500 510 475 295 -5.00 %
104 Al-Ahli Bank of Kuwait 305 925,183 43 278,485 300 305 360 300 290 1.67 %
105 Ahli United Bank 440 547,630 50 240,008 435 445 460 430 375 1.15 %
106 Kuwait International Bank 248 36,918,750 938 9,074,734 240 250 240 240 178 3.33 %
107 Burgan Bank 315 5,340,988 189 1,674,902 315 320 350 305 295 0.00 %
108 Kuwait Finance House 620 12,236,378 363 7,579,807 630 630 630 610 434 -1.59 %
109 Boubyan Bank 430 9,041,960 338 3,793,386 415 430 420 410 370 3.61 %
201 Kuwait Investment Company 102 798,169 82 79,794 100 106 110 99 75 2.00 %
202 Commercial Facilities Company 174 209,357 18 36,258 176 176 200 172 152 -1.14 %
203 International Financial Advisors 46.5 32,201,253 647 1,526,008 49 50 57 46 26 -5.10 %
204 National Investments Company 138 3,526,250 123 491,529 142 142 148 136 75 -2.82 %
205 Kuwait Projects Company (Holding) 510 2,297,617 67 1,160,041 520 520 580 500 495 -1.92 %
207 Coast Investment and Development Company 50 29,542,547 522 1,563,010 57 56 64 50 32 -12.28 %
209 Securities House Co. 55 29,981,424 520 1,663,330 58 59 70 53 37 -5.17 %
211 Securities Group Company 99 73,029 10 6,939 100 100 102 95 75 -1.00 %
212 Arzan Financial Group For Financing And Investment 42.5 5,096,106 174 219,639 44 45 50 43 29 -2.30 %
213 Kuwait Financial Centre 99 11,478 8 1,183 108 108 118 99 77 -8.33 %
214 Kuwait and Middle East Fin. Inv. Co. 36 3,776,514 114 136,754 37 37 43 34 19 -2.70 %
218 Al Aman Investment Co. 54 8,875,436 214 486,144 59 60 67 53 43 -8.47 %
219 First Investment Co. 54 23,267,060 390 1,305,156 58 58 69 54 43 -6.90 %
220 Al Mal Investment Co. 25.5 23,265,811 335 599,972 27 28 39 25 18 -5.56 %
221 Gulf Investment House 49 38,137,457 710 1,827,818 50 51 60 46 22 -2.00 %
222 Aayan Leasing and Investment Company 51 71,997,813 1,146 3,645,886 51 53 64 48 25 0.00 %
223 Bayan Investment Co. 50 28,461,207 621 1,420,025 52 51 65 48 28 -3.85 %
225 Osoul Investment Co. 71 321,951 13 23,272 73 73 75 71 33 -2.74 %
227 Kuwait Finance and Investment Co. 49 96,678 29 4,629 50 51 55 47 29 -1.01 %
228 KAMCO Investment Company 88 127,700 10 11,348 87 90 128 88 75 1.15 %
231 National International Holding Co. 76 7,970,496 357 597,448 73 79 86 69 44 4.11 %
232 Housing Finance Co. 54 2,096,636 47 112,506 54 55 62 53 26 0.00 %
234 Al Deera Holding Co. 40 5,303,818 217 209,912 39 41 51 38 28 3.90 %
236 Alsalam Group Holding Co 60 17,041,067 456 1,064,209 63 66 69 58 31 -4.76 %
237 Ekttitab Holding Co. 45.5 10,517,046 317 505,880 50 52 58 44 28 -9.00 %
239 Sokouk Holding Co 49.5 21,393,759 413 1,079,044 53 53 65 49 27 -6.60 %
240 Al Madina for Finance and Investment Company 55 29,514,296 455 1,707,420 59 61 64 55 30 -6.78 %
241 Noor Financial Investment 58 9,662,038 256 535,733 57 59 66 52 37 1.75 %
242 Tamdeen Investment Co 325 74,879 11 23,913 320 325 388 315 260 1.56 %
245 Kuwait Syrian Holding Co 49 8,986,289 186 443,343 51 51 61 48 26 -3.92 %
247 Asiya Capital Investments Company 37 3,353,909 91 125,637 38 38 47 37 28 -1.33 %
249 Gulf North Africa Holding Co. 46.5 6,318,717 152 299,702 50 50 54 46 28 -7.00 %
250 Amwal International Investment Co. 34 3,020,471 123 102,213 36 37 44 33 15 -4.23 %
252 Alimtiaz Investment Group Co. 176 27,222,338 601 5,077,516 190 194 200 176 67 -7.37 %
301 Kuwait Insurance Company 310 2,999 3 931 305 315 335 310 226 1.64 %
302 Gulf Insurance Group 600 69,655 2 41,793 600 600 720 600 600 0.00 %
303 Al-Ahleia Insurance Company 500 5,307 2 2,654 490 500 490 500 430 2.04 %
304 Warba Insurance Company 106 85,009 5 8,893 100 106 116 100 96 6.00 %
306 First Takaful Insurance Co. 66 3,941,426 364 265,967 74 75 89 64 37 -10.81 %
307 Wethaq Takaful Insurance Co. 62 3,244,273 98 199,107 63 63 64 56 26 -1.59 %
401 Kuwait Real Estate Company 77 12,380,349 166 951,656 79 78 85 75 47 -2.53 %
402 United Real Estate Co. 100 403,057 36 40,929 99 108 116 99 82 1.01 %
403 National Real Estate Company 110 26,476,020 522 2,963,735 118 116 138 106 72 -6.78 %
404 Salhia Real Estate Company 390 142,980 7 55,772 400 400 410 390 325 -2.50 %
406 Tamdeen Real Estate Company 460 11,100 4 4,941 460 460 560 445 420 0.00 %
408 Ajial Real Estate and Enter. Company 182 192,639 17 34,616 186 184 200 176 130 -2.15 %
409 Massaleh Real Estate Co. 48 387,078 41 19,263 50 54 61 48 35 -4.00 %
410 Al Arabiya Real Estate Co 46 47,192,313 927 2,292,351 50 53 62 45 25 -8.00 %
412 Al-Enmaa Real Estate Co. 47.5 5,674,883 148 273,980 50 50 61 46 37 -5.00 %
413 Mabanee Company 850 1,939,369 61 1,631,529 850 850 910 840 740 0.00 %
414 Injazzat Real Estate Developement Company 83 1,888,271 46 156,690 84 84 88 82 66 -1.19 %
416 Investors Holding Group Co 30 77,046,292 824 2,375,527 33 33 37 30 19 -7.69 %
417 International Resorts Co. 38.5 31,977,847 511 1,254,178 37 42 47 34 23 5.48 %
418 Commercial Real Estate Co. 86 6,217,026 85 534,879 87 87 93 85 74 -1.15 %
419 Sanam Real Estate Company 57 40,300 4 2,177 57 57 62 54 27 0.00 %
420 Aayan Real Estate Co. 76 901,500 34 68,239 76 77 87 74 59 0.00 %
421 Aqar Real Estate Investments Co. 80 352,902 14 27,796 79 81 81 77 55 1.27 %
422 Kuwait Real Estate Holding Co. 45.5 1,125,571 50 51,180 47 47 50 45 17 -2.15 %
423 Al-Mazaya Holding Co. 132 16,455,635 387 2,190,456 140 140 150 128 102 -5.71 %
425 Al-Themar International Holding Co. 94 2,116,652 24 190,498 108 94 116 90 80 -12.96 %
427 Tijara & Real Estate Investment Co. 63 573,641 20 34,505 64 64 71 60 34 -1.56 %
428 Taameer Real Estate Invest Co. 35 24,743,155 455 917,198 39 40 46 35 19 -10.26 %
429 Arkan Al-Kuwait Real Estate Co 85 2,024,050 66 170,664 87 88 97 82 74 -2.30 %
430 Safat Global Holding 34 3,029,716 134 106,975 36 37 50 34 26 -4.23 %
431 Alargan International Real Estate Co. 198 30,650 4 6,069 198 198 202 198 142 0.00 %
432 Abyaar Real Estate Development CO 34 112,634,949 1,159 4,026,361 38 39 42 34 19 -9.33 %
433 Munshaat Real Estate projects Co 66 11,166,875 282 750,223 71 72 85 64 42 -7.04 %
434 First Dubai For Real Estate Development 70 10,891,860 295 770,835 74 74 90 69 39 -5.41 %
435 Kuwait Business Town Real Estate Co. 55 28,642,159 464 1,582,006 57 58 66 54 34 -3.51 %
436 Manazel Holding Co. 47 23,143,838 559 1,085,696 50 51 56 44 24 -5.05 %
437 Real Estate Asset Management Co 375 9,000 3 2,368 250 375 250 248 146 50.00 %
438 MENA Real Estate Company 35 57,718,558 865 1,987,042 34 36 41 32 18 2.94 %
439 Al Mudon International Real Estate Co. 51 97,123,676 1,839 5,530,462 62 64 70 51 25 -17.74 %
440 Real Estate Trade Centers Co 43 6,538,029 174 278,070 38 45 44 38 19 13.16 %
441 Kuwait Remal Real Estate Co 71 107,302,081 1,562 7,805,873 69 77 72 69 31 2.90 %
501 National Industries Group (Holding) 150 3,886,779 144 579,619 154 154 168 146 102 -2.60 %
503 Kuwait Cement Company 495 64,475 6 31,800 485 495 500 485 360 2.06 %
505 Gulf Cable and Electrical Ind. Co. 560 1,010,409 144 579,493 570 590 600 550 290 -1.75 %
506 Heavy Engineering Ind. and Shipbuilding Co. 220 176,205 28 39,174 226 232 244 216 131 -2.65 %
507 Contracting and Marine Services Co. 58 90,450 9 5,247 63 63 108 58 50 -7.94 %
508 Kuwait Portland Cement Company 1,080 330,135 60 356,950 1,080 1,100 1,120 1,080 890 0.00 %
509 Shuaiba Industrial Co. 480 537,211 63 249,184 410 510 410 410 230 17.07 %
510 Metal and Recycling Co. 89 45,194 7 3,883 90 92 95 82 51 -1.11 %
511 Kuwait Foundry Company 330 986,562 92 342,894 320 370 365 315 162 3.13 %
512 ACICO Industries Co 315 5,487,699 199 1,732,256 310 335 330 305 251 1.61 %
514 Boubyan Petrochemicals Co. 580 1,923,698 67 1,119,776 580 590 600 580 445 0.00 %
517 Al Kout Industrial Projects Co. 700 1,177 1 824 700 700 700 700 532 0.00 %
519 Kuwait Building Materials Mfg. 170 5,060 6 861 180 180 250 170 170 -5.56 %
520 National Industries Company 216 150,322 13 32,388 218 218 255 214 186 -0.92 %
522 Equipment Holding Co. 62 7,495,872 224 483,580 67 68 80 61 41 -7.46 %
526 Qurain Petrochemical Industries Co 325 7,247,098 200 2,340,399 320 330 330 320 174 1.56 %
527 Salbookh Trading Company 75 1,155,290 59 87,379 78 77 87 73 53 -3.85 %
529 Boubyan International Industries Holding Company 25 7,944,387 161 202,267 27 27 33 24 18 -5.66 %
601 Kuwait National Cinema Company 1,420 6,600 10 9,464 1,380 1,500 1,780 1,320 900 2.90 %
602 Kuwait Hotels Company 246 12,000 3 2,731 236 246 300 206 236 4.24 %
603 Agility Public Warehousing Company 620 26,464,262 899 15,766,238 640 640 770 560 425 -3.13 %
605 Mobile Telecommunications Company 480 35,567,618 769 17,286,058 490 500 520 475 320 -2.04 %
606 Senergy Holding Company 54 42,890,564 927 2,463,463 58 62 75 53 26 -6.90 %
607 Educational Holding Group 204 8,887 6 1,824 200 210 216 200 190 2.00 %
608 Independent Petroleum Group Co. 420 11,036 4 4,619 400 420 405 400 275 5.00 %
609 National Cleaning Company 56 12,571,849 311 699,554 56 58 61 53 38 0.00 %
610 Sultan Center Food Products Co. 77 1,131,879 96 88,323 82 80 100 73 50 -6.10 %
611 Arabi Holding Group Co. 82 984,688 45 80,041 84 84 90 79 48 -2.38 %
613 National Mobile Telecommunications Co. 1,200 445,863 101 587,000 1,340 1,380 1,340 1,200 1,000 -10.45 %
614 Kuwait & Gulf Link Transport Co. 68 7,311,682 207 501,364 67 71 73 65 41 1.49 %
615 Kuwait Cable Vision Company 30 327,045 60 10,722 48 45 63 30 32 -36.84 %
616 Automated Systems Co. 320 332,949 69 95,395 244 330 290 248 182 31.15 %
617 National Petroleum Services Co. 920 870,508 83 760,042 820 920 900 820 630 12.20 %
618 Kuwait Co for Process Plant Const and Contr 198 30,000 4 5,940 198 198 200 198 148 0.00 %
619 Kuwait Slaughter House Co. 190 100 1 19 180 190 194 190 130 5.56 %
621 Hits Telecom Holding Co. 55 26,241,253 550 1,491,895 59 61 74 53 27 -6.78 %
623 Humansoft Holding Co. 3,040 53,851 18 163,358 3,060 3,100 3,060 3,000 550 -0.65 %
624 Privatization Holding Co. 55 19,144,397 399 1,069,672 56 58 63 53 42 -1.79 %
627 The Energy House Co 44 1,593,337 98 70,516 46 46 62 43 28 -3.30 %
629 Gulf Petroleum Investment 51 23,106,473 470 1,212,988 55 55 67 50 36 -7.27 %
630 Gulf Franchising Holding Co. 61 4,505,512 186 214,256 43 61 50 43 20 41.86 %
631 Credit Rating and Collection Co. 48 65,245 6 3,003 49 48 59 46 27 -1.03 %
632 National Ranges Company 33.5 27,113,751 391 925,992 35 36 40 33 18 -4.29 %
633 Burgan Well Drilling Co. 90 964,163 59 87,801 93 96 124 89 85 -3.23 %
635 Combined Group Contracting Co. 500 15,205 5 7,593 500 500 726 490 485 0.00 %
636 Jeeran Holding Co. 73 4,331,134 247 286,996 51 73 74 56 44 43.14 %
638 Osos Holding Group Company 190 242,303 22 45,833 192 192 317 188 124 -1.04 %
640 United Projects Group 810 14,938 9 12,154 820 830 850 770 610 -1.22 %
642 ALAFCO Aviation Lease And Finance 255 729,892 25 186,038 255 260 260 250 188 0.00 %
643 Al-Mowasat Health Care Co. 300 15,447 2 4,634 250 300 275 300 190 20.00 %
644 AWJ Holding Company 102 15,705,028 357 1,664,464 100 114 106 100 45 2.00 %
645 Oula Fuel Marketing Company 128 834,018 146 106,216 126 130 142 122 106 1.59 %
649 Hayat Communications CO. 83 1,645,573 164 129,578 80 83 124 75 40 3.75 %
650 Mubarrad Transport Co. 75 2,030,287 73 150,776 76 75 87 72 47 -1.32 %
651 Kuwait Resorts Company 87 6,197,200 158 537,217 86 88 102 85 70 1.16 %
653 Yiaco Medical Co. 280 59,600 8 15,819 290 290 460 265 138 -3.45 %
654 Jazeera Airways Co. 600 626,500 106 371,194 630 640 930 580 600 -4.76 %
655 Soor Fuel Marketing Co. 128 647,984 109 80,733 126 128 138 122 104 1.59 %
657 Future Kid Entertainment And Real Estate 124 21,105 6 2,491 120 124 130 108 95 3.33 %
658 KGL Logistics Company 75 10,212,912 255 757,354 75 76 89 73 58 0.00 %
660 Alrai Media Group Company 178 1,513,178 87 264,904 178 178 180 174 132 0.00 %
661 Zima Holding Co. 65 5,260,769 266 349,486 70 71 100 62 39 -7.14 %
701 Livestock Transport and Trading Company 226 630,893 61 143,205 214 234 260 214 128 5.61 %
702 Danah Al Safat Foodstuff Co. 89 9,621,623 262 852,793 88 90 134 87 68 1.14 %
704 Kuwait Food Co. (Americana) 2,620 8,236 2 21,578 2,520 2,620 2,640 2,620 1,940 3.97 %
804 Sharjah Cement and Industrial Dev. Co. 87 731,412 24 62,231 87 87 90 84 76 0.00 %
805 Gulf Cement Company 89 21,365,045 442 1,951,792 92 95 92 88 72 -3.26 %
806 Umm Al-Qaiwain General Investments Co 87 33,304 3 2,815 86 91 86 82 60 1.16 %
807 Fujairah Cement Industries Company 87 1,668,601 39 146,785 88 90 93 87 70 -1.14 %
808 Ras Al Khayma for White Cement 102 1,887,133 30 188,383 100 102 110 99 82 2.00 %
811 Egypt Kuwait Holding Co. 186 10,000 3 1,879 206 196 216 186 110 -9.71 %
813 GFH Financial Group 236 3,045,515 176 731,849 234 244 240 228 52 0.85 %
817 INOVEST 108 26,413,142 644 2,950,850 108 118 114 106 50 0.00 %
818 Ahli United Bank 248 22,644,991 330 5,450,338 230 248 236 226 180 7.83 %
820 Ithmaar Bank 64 124,242,074 1,749 7,893,219 68 69 82 60 30 -5.88 %
821 Warba Bank 275 26,546,128 861 7,362,634 275 285 285 270 160 0.00 %
822 Kuwait Telecommunications Co. 850 551,504 216 462,833 860 860 1,060 820 820 -1.16 %
823 Mezzan Holding Co. 980 322,218 22 308,478 970 980 1,140 950 890 1.03 %
2007 Effect Real Estate Co. 40.5 8,428,015 271 342,090 43 44 50 39 32 -4.71 %
2008 Ajwan Gulf Real Estate Co. 75 118,120 9 8,322 78 78 79 69 33 -3.85 %
2010 Specialities Group Holding Co. 90 2,828,351 162 267,087 99 98 110 90 66 -9.09 %
2011 Al Masaken Intl. Real Estate Dev. Co 75 23,500 5 1,710 80 75 152 70 37 -6.25 %
2019 Amar For Finance And Leasing Co. 51 62,000 12 3,090 51 54 64 48 43 0.00 %
KSE Kuwait Stock Exchange 6,809.78 1,823,762,629 38,320 183,860,607 6,824 6,838 6,980 6,685 5,174 -0.22 %