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:18 Jun 2017 To:22 Jun 2017
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 National Bank of Kuwait 696 17,377,120 759 12,116,615 672 704 729 677 527 3.57 %
102 Gulf Bank of Kuwait 246 1,374,262 56 337,471 238 247 295 243 224 3.36 %
103 Commercial Bank of Kuwait 315 254,156 67 79,597 315 324 462 306 267 0.00 %
104 Al-Ahli Bank of Kuwait 327 41,434 7 13,187 340 340 345 310 290 -3.82 %
105 Ahli United Bank 440 29,222 10 12,922 430 444 445 430 346 2.33 %
106 Kuwait International Bank 246 2,578,235 83 644,223 250 252 270 245 178 -1.60 %
107 Burgan Bank 330 1,135,288 61 371,317 324 330 355 323 295 1.85 %
108 Kuwait Finance House 486 18,425,324 1,066 9,107,014 483 504 576 484 402 0.62 %
109 Boubyan Bank 409 864,559 91 354,177 406 413 434 408 353 0.74 %
201 Kuwait Investment Company 96.5 374,638 18 35,634 97 97 110 93 75 0.00 %
202 Commercial Facilities Company 169 778,059 22 131,578 172 171 188 168 152 -1.74 %
203 International Financial Advisors 35.7 3,642,697 103 128,017 37 37 57 34 26 -2.19 %
204 National Investments Company 102 2,200,019 75 224,519 104 105 148 101 93 -1.92 %
205 Kuwait Projects Company (Holding) 338 2,502,898 232 845,730 336 343 580 332 336 0.60 %
207 Coast Investment and Development Company 40 2,312,960 37 92,786 40 41 64 40 37 -0.50 %
209 Securities House Co. 41 719,261 40 29,810 42 44 70 41 37 -2.38 %
212 Arzan Financial Group For Financing And Investment 33 391,823 16 12,947 35 37 50 32 29 -4.35 %
213 Kuwait Financial Centre 109 2,237 2 241 110 109 118 106 77 -0.91 %
214 Kuwait and Middle East Fin. Inv. Co. 30 72,519 12 1,981 28 30 43 23 19 7.14 %
218 Al Aman Investment Co. 40.6 621,157 42 25,619 42 42 67 40 41 -2.64 %
219 First Investment Co. 48 1,568,268 63 74,920 47 49 69 46 43 3.23 %
221 Gulf Investment House 37.5 1,026,101 30 37,474 37 39 60 36 23 1.90 %
222 Aayan Leasing and Investment Company 43 6,926,126 231 301,917 45 46 64 42 25 -3.80 %
223 Bayan Investment Co. 50.2 5,924,489 232 309,804 50 55 65 50 28 1.21 %
225 Osoul Investment Co. 59 87,697 6 4,840 59 59 75 55 40 0.00 %
227 Kuwait Finance and Investment Co. 46.5 186,511 22 8,207 47 47 55 40 32 0.00 %
228 KAMCO Investment Company 80.5 87,037 5 6,914 81 83 128 70 70 0.00 %
231 National International Holding Co. 67 214,301 26 13,670 69 71 86 60 50 -2.90 %
233 Al Madar Finance and Investment Co. 21.5 4,391,543 189 88,285 18 22 22 18 12 19.44 %
234 Al Deera Holding Co. 32 117,624 23 3,652 32 32 51 28 27 0.00 %
236 Alsalam Group Holding Co 48.9 2,952,721 163 148,018 51 54 69 48 38 -3.93 %
237 Ekttitab Holding Co. 35 107,440 10 3,843 38 37 58 35 32 -6.67 %
239 Sokouk Holding Co 47.5 2,480,266 84 119,152 48 50 65 47 27 -1.04 %
240 Al Madina for Finance and Investment Company 50 5,864,079 112 292,156 51 51 64 49 41 -0.99 %
241 Noor Financial Investment 49.5 3,018,140 66 152,968 52 53 66 44 37 -4.81 %
242 Tamdeen Investment Co 300 8,000 3 2,400 300 300 335 300 260 0.00 %
245 Kuwait Syrian Holding Co 34 68,365 9 2,267 36 35 61 33 26 -4.23 %
247 Asiya Capital Investments Company 44 1,864,425 58 79,297 43 44 47 42 28 1.85 %
249 Gulf North Africa Holding Co. 35 274,901 10 9,334 32 35 54 32 28 9.38 %
250 Amwal International Investment Co. 47 722,683 77 34,154 60 58 93 44 15 -21.27 %
252 Alimtiaz Investment Group Co. 158 19,421,300 261 3,022,034 151 158 200 151 67 4.64 %
302 Gulf Insurance Group 530 35,000 1 18,550 500 530 720 530 500 6.00 %
303 Al-Ahleia Insurance Company 480 100 1 48 495 480 510 480 430 -3.03 %
304 Warba Insurance Company 98.5 11,896 9 1,130 102 100 114 82 70 -3.43 %
307 Wethaq Takaful Insurance Co. 56 500 1 28 57 56 64 56 26 -1.75 %
401 Kuwait Real Estate Company 55 1,864,204 35 103,272 54 56 85 54 49 1.85 %
402 United Real Estate Co. 84.5 63,998 10 5,180 85 85 116 80 81 0.00 %
403 National Real Estate Company 112 15,171,340 387 1,735,055 111 119 138 110 72 0.90 %
404 Salhia Real Estate Company 385 155,956 5 56,855 380 385 410 360 340 1.32 %
406 Tamdeen Real Estate Company 400 125,000 5 49,950 370 400 560 395 345 8.11 %
408 Ajial Real Estate and Enter. Company 138 171,857 15 24,859 165 155 200 138 132 -16.36 %
409 Massaleh Real Estate Co. 43 169,226 11 6,995 45 45 68 40 35 -4.44 %
410 Al Arabiya Real Estate Co 34.6 1,365,053 36 45,833 32 35 62 32 25 6.79 %
412 Al-Enmaa Real Estate Co. 38.5 2,131,312 85 80,557 38 39 55 38 37 2.67 %
413 Mabanee Company 780 523,481 41 406,859 779 799 910 770 740 0.13 %
416 Investors Holding Group Co 23.3 3,008,373 68 69,212 22 23 37 23 19 4.95 %
417 International Resorts Co. 32.8 218,938 15 6,823 34 33 47 31 23 -2.96 %
418 Commercial Real Estate Co. 73 1,501,435 56 109,823 75 75 93 73 72 -2.67 %
420 Aayan Real Estate Co. 82.3 437,818 21 36,352 85 85 99 82 59 -3.18 %
421 Aqar Real Estate Investments Co. 66.2 46,440 2 3,112 82 70 83 66 55 -19.27 %
422 Kuwait Real Estate Holding Co. 38.5 359,299 14 12,972 35 39 50 34 20 10.00 %
423 Al-Mazaya Holding Co. 110 1,561,014 59 172,523 112 113 150 108 104 -1.79 %
427 Tijara & Real Estate Investment Co. 57 152,195 11 8,219 57 57 71 54 35 0.00 %
428 Taameer Real Estate Invest Co. 33.8 1,445,188 67 48,481 34 35 55 33 19 0.90 %
429 Arkan Al-Kuwait Real Estate Co 83 290,000 8 24,156 84 84 97 83 74 -1.19 %
430 Safat Global Holding 27.1 257,444 44 6,681 26 28 50 25 24 3.83 %
432 Abyaar Real Estate Development CO 23.6 11,471,795 291 267,104 23 24 42 23 19 3.51 %
433 Munshaat Real Estate projects Co 53.4 435,052 18 23,179 53 56 85 53 42 0.75 %
434 First Dubai For Real Estate Development 47.5 490,038 32 23,455 49 50 90 46 45 -2.06 %
435 Kuwait Business Town Real Estate Co. 48.4 1,352,552 51 65,195 48 49 66 48 34 0.83 %
436 Manazel Holding Co. 45.4 1,938,016 93 87,106 46 46 65 44 24 -0.44 %
438 MENA Real Estate Company 22.9 1,843,778 80 41,281 22 24 41 21 18 3.15 %
439 Al Mudon International Real Estate Co. 34.8 917,783 44 32,035 36 36 70 34 25 -3.06 %
440 Real Estate Trade Centers Co 45.5 207,056 23 8,994 50 47 58 42 19 -8.45 %
441 Kuwait Remal Real Estate Co 60 286,786 21 17,265 63 65 91 57 31 -4.76 %
501 National Industries Group (Holding) 115 3,526,380 98 399,551 110 117 168 110 102 4.55 %
503 Kuwait Cement Company 470 20,907 9 9,237 500 494 530 430 370 -6.00 %
505 Gulf Cable and Electrical Ind. Co. 416 95,606 17 39,700 420 420 600 415 350 -0.95 %
506 Heavy Engineering Ind. and Shipbuilding Co. 211 50,174 12 10,467 216 216 244 207 142 -2.31 %
507 Contracting and Marine Services Co. 83 471,300 25 34,153 90 90 100 64 50 -7.78 %
508 Kuwait Portland Cement Company 940 78,557 20 74,209 960 950 1,120 940 890 -2.08 %
509 Shuaiba Industrial Co. 300 1,402 3 408 270 300 408 270 184 11.11 %
510 Metal and Recycling Co. 89 33,218 30 3,003 90 95 104 72 51 -1.11 %
511 Kuwait Foundry Company 290 61,255 11 16,914 290 290 370 270 162 0.00 %
512 ACICO Industries Co 262 25,972 4 6,730 265 262 335 255 251 -1.13 %
514 Boubyan Petrochemicals Co. 581 2,599,255 127 1,503,835 570 585 600 570 445 1.93 %
520 National Industries Company 190 152,491 7 28,942 190 198 226 165 170 0.00 %
522 Equipment Holding Co. 49 208,366 10 10,081 51 51 80 48 41 -3.54 %
526 Qurain Petrochemical Industries Co 337 366,205 46 122,997 333 339 370 331 188 1.20 %
527 Salbookh Trading Company 60.2 174,500 7 10,334 58 60 87 58 53 3.79 %
529 Boubyan International Industries Holding Company 42.5 319,503 19 12,931 42 45 66 40 35 1.19 %
603 Agility Public Warehousing Company 825 14,750,777 1,353 12,089,533 740 869 770 742 445 11.49 %
605 Mobile Telecommunications Company 425 7,658,484 424 3,318,587 414 443 520 415 320 2.66 %
606 Senergy Holding Company 37.9 99,891 21 3,523 37 40 75 34 28 2.43 %
607 Educational Holding Group 369 2,622,761 289 932,104 350 374 480 350 192 5.43 %
608 Independent Petroleum Group Co. 345 796 1 275 349 345 445 345 290 -1.15 %
609 National Cleaning Company 45.5 139,007 17 6,060 43 46 61 43 38 5.08 %
611 Arabi Holding Group Co. 87 22,500 13 1,840 88 88 112 79 48 -1.14 %
613 National Mobile Telecommunications Co. 1,090 112,757 32 124,251 1,150 1,160 1,380 1,002 1,000 -5.22 %
615 Kuwait Cable Vision Company 31 266,426 78 7,617 29 41 81 26 28 6.89 %
616 Automated Systems Co. 219 35,074 9 7,005 210 220 330 196 182 4.29 %
617 National Petroleum Services Co. 1,350 15,649 18 22,157 1,508 1,510 1,680 1,300 680 -10.48 %
618 Kuwait Co for Process Plant Const and Contr 165 1,539 1 254 160 165 200 165 140 3.13 %
620 Eyas For Higher and Technical Education 1,040 151,745 74 153,887 1,400 1,590 1,450 896 335 -25.71 %
621 Hits Telecom Holding Co. 39.6 3,925,850 72 158,610 42 42 74 40 34 -5.04 %
623 Humansoft Holding Co. 4,200 562,402 123 2,305,508 4,000 4,250 4,200 4,000 1,380 5.00 %
624 Privatization Holding Co. 50.8 1,267,914 66 61,454 47 51 63 46 42 8.09 %
627 The Energy House Co 36.7 66,152 19 2,355 40 40 62 35 34 -8.25 %
629 Gulf Petroleum Investment 39.2 5,039,777 160 192,743 36 39 67 37 36 7.69 %
630 Gulf Franchising Holding Co. 84 3,551,133 58 265,692 60 84 87 64 20 40.00 %
631 Credit Rating and Collection Co. 31 12,010 4 332 32 32 57 27 25 -2.82 %
632 National Ranges Company 27.9 155,721 20 4,263 28 28 40 27 23 1.09 %
633 Burgan Well Drilling Co. 71 1,100 3 86 87 88 102 70 80 -18.39 %
634 IFA Hotels and Resorts Co. 210 1 1 192 210 200 210 130 9.38 %
635 Combined Group Contracting Co. 620 143,870 28 88,031 600 620 700 573 480 3.33 %
636 Jeeran Holding Co. 41 204,900 10 8,403 48 48 77 39 40 -14.58 %
637 Palms Agro Production Co. 100 20,574 2 2,057 100 100 112 100 90 0.00 %
638 Osos Holding Group Company 122 107,200 8 13,094 123 137 296 122 122 -0.81 %
640 United Projects Group 602.81 180 1 131 611 603 760 603 504 -1.35 %
642 ALAFCO Aviation Lease And Finance 307 929,710 55 291,491 322 320 322 305 200 -4.66 %
643 Al-Mowasat Health Care Co. 453 3,000 1 1,359 378 453 385 453 200 19.84 %
644 AWJ Holding Company 77 206,101 9 15,558 76 77 114 75 45 1.05 %
645 Oula Fuel Marketing Company 121 794,277 45 95,458 119 122 142 119 106 1.68 %
649 Hayat Communications CO. 85.5 11,950 6 908 90 87 124 72 40 -5.00 %
650 Mubarrad Transport Co. 77 36,000 4 2,748 78 78 87 72 47 -0.65 %
653 Yiaco Medical Co. 185 66,341 7 11,284 164 196 460 170 151 12.80 %
654 Jazeera Airways Co. 470 670,206 85 313,720 470 474 910 445 376 0.00 %
655 Soor Fuel Marketing Co. 120 133,862 36 16,009 122 122 138 117 106 -1.64 %
657 Future Kid Entertainment And Real Estate 107 45,995 4 4,871 106 107 130 105 95 0.94 %
660 Alrai Media Group Company 120 98,755 15 11,814 119 123 180 116 114 0.84 %
661 Zima Holding Co. 52 169,582 13 8,527 52 53 73 50 39 0.39 %
701 Livestock Transport and Trading Company 220 44,887 6 9,902 220 226 260 220 182 0.00 %
702 Danah Al Safat Foodstuff Co. 74.7 329,496 23 24,153 77 77 124 71 70 -2.86 %
704 Kuwait Food Co. (Americana) 2,450 37,634 18 94,115 2,500 2,520 2,700 2,450 2,360 -2.00 %
804 Sharjah Cement and Industrial Dev. Co. 82.7 5,010 2 382 83 83 96 76 76 0.00 %
805 Gulf Cement Company 74.5 360,023 12 26,772 75 77 95 74 70 0.00 %
806 Umm Al-Qaiwain General Investments Co 78 1,336 1 104 78 78 96 78 65 0.00 %
807 Fujairah Cement Industries Company 83 58,259 5 4,800 84 83 93 78 72 -0.60 %
811 Egypt Kuwait Holding Co. 180 2,539,400 33 457,589 196 183 216 177 110 -8.16 %
813 GFH Financial Group 166 312,674 32 54,236 183 183 246 162 65 -9.29 %
817 INOVEST 104 681,560 30 70,268 102 106 120 101 53 1.96 %
818 Ahli United Bank 207 10,159,036 340 2,124,137 208 212 280 204 186 -0.48 %
820 Ithmaar Bank 46.1 18,500,053 363 861,836 46 48 82 45 30 0.66 %
821 Warba Bank 255 4,141,105 309 1,057,504 246 259 285 247 160 3.66 %
822 Kuwait Telecommunications Co. 822 129,298 79 106,404 848 845 950 822 800 -3.07 %
823 Mezzan Holding Co. 911 563,623 35 530,924 930 950 1,140 910 890 -2.04 %
2007 Effect Real Estate Co. 32 236,361 28 6,718 31 32 50 25 30 3.23 %
2010 Specialities Group Holding Co. 88.9 58,874 8 4,936 90 89 110 83 69 -1.11 %
2019 Amar For Finance And Leasing Co. 50 271,000 37 11,874 50 50 64 40 43 0.00 %
KSE Kuwait Stock Exchange 6,772.09 249,088,391 10,847 60,849,007 6,811 6,868 7,091 6,725 5,264 -0.57 %