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:28 May 2017 To:01 Jun 2017
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 National Bank of Kuwait 685 6,486,519 330 4,415,778 685 685 729 677 527 0.00 %
102 Gulf Bank of Kuwait 239 1,165,067 26 280,401 244 242 295 238 218 -2.05 %
103 Commercial Bank of Kuwait 345 18,200 12 6,151 345 345 462 333 267 0.00 %
104 Al-Ahli Bank of Kuwait 305 76,266 9 23,386 320 315 340 305 290 -4.69 %
105 Ahli United Bank 440 57,327 11 24,944 430 440 439 420 346 2.33 %
106 Kuwait International Bank 248 2,284,807 38 561,703 246 249 270 242 178 0.81 %
107 Burgan Bank 323 1,183,041 50 387,107 330 330 355 323 295 -2.12 %
108 Kuwait Finance House 488 8,862,194 396 4,345,673 492 494 576 486 402 -0.81 %
109 Boubyan Bank 415 1,508,347 134 621,117 406 420 434 403 353 2.22 %
201 Kuwait Investment Company 94 77,879 9 7,232 93 94 110 92 75 1.08 %
202 Commercial Facilities Company 167 684,409 23 114,909 168 170 190 166 152 -0.60 %
203 International Financial Advisors 37 1,098,875 38 40,054 37 39 57 36 26 0.00 %
204 National Investments Company 104 1,191,438 61 120,029 96 106 148 95 86 8.33 %
205 Kuwait Projects Company (Holding) 350 3,397,886 69 1,194,816 359 364 580 348 359 -2.51 %
207 Coast Investment and Development Company 41.3 445,300 35 17,886 39 43 64 37 37 5.09 %
209 Securities House Co. 44 693,613 30 29,779 44 44 70 43 37 0.00 %
211 Securities Group Company 97 130 4 13 97 97 102 97 75 0.00 %
212 Arzan Financial Group For Financing And Investment 35 20,100 3 704 35 35 50 35 29 0.00 %
213 Kuwait Financial Centre 114 102,000 3 10,328 104 114 118 101 77 9.62 %
218 Al Aman Investment Co. 43 2,379,034 93 104,102 50 49 67 42 43 -14.00 %
219 First Investment Co. 46.5 335,000 29 14,979 47 47 69 45 43 -0.43 %
221 Gulf Investment House 36 42,683 14 1,489 38 42 60 32 23 -4.00 %
222 Aayan Leasing and Investment Company 44.8 3,424,588 190 149,957 45 46 64 43 25 0.22 %
223 Bayan Investment Co. 51.1 31,213,063 975 1,623,751 56 62 65 47 28 -8.42 %
227 Kuwait Finance and Investment Co. 42 20,000 4 855 44 43 55 42 32 -3.45 %
228 KAMCO Investment Company 83 25 1 2 82 83 128 83 75 1.22 %
231 National International Holding Co. 63 25,400 6 1,596 61 63 86 63 50 3.28 %
233 Al Madar Finance and Investment Co. 21.5 7,141,822 277 143,894 13 22 23 13 12 72.00 %
234 Al Deera Holding Co. 33.5 27,609 14 820 35 34 51 28 27 -2.90 %
236 Alsalam Group Holding Co 51.4 387,600 27 19,642 51 53 69 50 38 0.98 %
237 Ekttitab Holding Co. 35.2 116,278 14 3,894 35 36 58 33 32 2.03 %
239 Sokouk Holding Co 50.5 12,786,965 232 638,316 47 51 65 47 27 7.22 %
240 Al Madina for Finance and Investment Company 42 667,720 34 28,654 48 47 64 41 41 -11.58 %
241 Noor Financial Investment 53 124,510 11 6,418 54 53 66 51 37 -1.49 %
242 Tamdeen Investment Co 315 120,000 4 37,300 310 315 360 310 260 1.61 %
245 Kuwait Syrian Holding Co 35.9 246,851 22 8,690 35 36 61 32 26 3.76 %
247 Asiya Capital Investments Company 38.2 564,555 30 21,458 39 40 47 38 28 -2.05 %
249 Gulf North Africa Holding Co. 36 188,000 10 6,033 36 36 54 32 28 0.00 %
250 Amwal International Investment Co. 67 152,366 17 9,632 73 73 93 61 15 -8.22 %
252 Alimtiaz Investment Group Co. 156 20,857,834 281 3,262,167 155 159 200 154 67 0.65 %
301 Kuwait Insurance Company 262 10 1 3 248 262 315 262 226 5.65 %
303 Al-Ahleia Insurance Company 495 6,408 3 3,172 490 495 510 495 430 1.02 %
306 First Takaful Insurance Co. 60 1,920 1 115 62 60 89 60 37 -3.38 %
401 Kuwait Real Estate Company 56.6 9,044,641 204 500,071 54 58 85 54 49 4.62 %
402 United Real Estate Co. 84 40,945 6 3,384 89 88 116 82 81 -5.62 %
403 National Real Estate Company 119 26,186,719 643 2,957,119 112 123 138 103 72 6.25 %
404 Salhia Real Estate Company 387 17,500 3 6,793 385 394 410 385 340 0.52 %
406 Tamdeen Real Estate Company 410 565,656 8 229,920 440 410 560 390 380 -6.82 %
408 Ajial Real Estate and Enter. Company 168 1,062 3 172 170 170 200 153 132 -1.18 %
409 Massaleh Real Estate Co. 38 472,584 27 18,467 46 47 68 37 35 -17.39 %
410 Al Arabiya Real Estate Co 34.3 1,179,278 53 38,954 34 35 62 31 25 2.39 %
412 Al-Enmaa Real Estate Co. 40 1,553,018 56 61,370 40 40 60 39 37 0.25 %
413 Mabanee Company 781 1,374,310 112 1,075,468 783 787 910 771 740 -0.26 %
416 Investors Holding Group Co 22.4 7,129,280 209 156,744 23 23 37 21 19 -0.44 %
417 International Resorts Co. 33.9 10,320 5 325 35 34 47 32 23 -1.74 %
418 Commercial Real Estate Co. 74.9 2,091,393 52 155,483 74 76 93 73 72 1.22 %
420 Aayan Real Estate Co. 80.9 840,901 67 67,335 80 81 99 78 59 1.76 %
422 Kuwait Real Estate Holding Co. 38.5 388,100 19 14,695 33 40 50 33 20 16.67 %
423 Al-Mazaya Holding Co. 115 2,127,921 58 238,485 112 115 150 109 104 2.68 %
427 Tijara & Real Estate Investment Co. 58 692,809 3 37,412 58 58 71 54 35 0.00 %
428 Taameer Real Estate Invest Co. 33 1,230,532 46 40,891 34 35 55 32 19 -1.79 %
429 Arkan Al-Kuwait Real Estate Co 83 820,965 19 68,140 83 83 97 83 74 0.00 %
430 Safat Global Holding 29 558,271 52 15,226 26 29 50 25 24 11.97 %
432 Abyaar Real Estate Development CO 22.7 14,817,988 288 330,987 24 23 42 22 19 -4.22 %
433 Munshaat Real Estate projects Co 58.1 859,336 12 48,509 58 58 85 56 42 0.17 %
434 First Dubai For Real Estate Development 51.9 336,950 11 16,815 50 52 90 48 45 3.80 %
435 Kuwait Business Town Real Estate Co. 49.5 514,000 42 25,618 50 51 66 49 34 0.00 %
436 Manazel Holding Co. 44.5 16,528,032 277 808,506 49 52 65 45 24 -9.18 %
438 MENA Real Estate Company 24.2 934,896 148 22,632 26 26 41 22 18 -8.33 %
439 Al Mudon International Real Estate Co. 36.4 849,610 48 30,522 36 37 70 36 25 0.28 %
440 Real Estate Trade Centers Co 43.5 1,200 5 52 44 44 58 44 19 0.00 %
441 Kuwait Remal Real Estate Co 68.7 10,114,189 49 691,614 69 69 91 66 31 -0.43 %
501 National Industries Group (Holding) 111 4,207,077 162 473,896 120 119 168 111 102 -7.50 %
503 Kuwait Cement Company 450 5,363 2 2,408 445 450 530 445 370 1.12 %
505 Gulf Cable and Electrical Ind. Co. 428 31,857 9 13,575 430 430 600 415 350 -0.47 %
506 Heavy Engineering Ind. and Shipbuilding Co. 217 21,228 8 4,580 212 224 244 212 142 2.36 %
507 Contracting and Marine Services Co. 68 271,200 11 17,970 65 68 100 66 50 4.62 %
508 Kuwait Portland Cement Company 960 4,900 2 4,704 960 960 1,120 960 890 0.00 %
509 Shuaiba Industrial Co. 305 60,195 9 17,822 310 340 408 280 184 -1.61 %
510 Metal and Recycling Co. 99 154,130 57 13,476 80 102 104 70 51 23.75 %
511 Kuwait Foundry Company 290 111,712 18 32,493 290 295 370 290 162 0.00 %
512 ACICO Industries Co 280 26,430 4 7,040 265 280 335 265 255 5.66 %
514 Boubyan Petrochemicals Co. 583 2,306,814 142 1,336,989 557 600 600 551 445 4.67 %
520 National Industries Company 202 10,313 3 2,099 202 226 222 202 186 0.00 %
522 Equipment Holding Co. 50 798,024 66 38,808 50 51 80 46 41 1.01 %
526 Qurain Petrochemical Industries Co 336 771,500 36 259,084 334 344 370 332 188 0.60 %
527 Salbookh Trading Company 58.6 558,752 15 31,825 57 59 87 56 53 2.45 %
529 Boubyan International Industries Holding Company 42.8 205,211 16 8,541 42 43 46 40 18 1.90 %
601 Kuwait National Cinema Company 1,390 4 1 6 1,200 1,390 1,780 1,390 900 15.83 %
603 Agility Public Warehousing Company 748 19,002,073 997 13,577,887 650 762 770 685 445 15.08 %
605 Mobile Telecommunications Company 425 3,093,934 163 1,322,677 431 431 520 425 320 -1.39 %
606 Senergy Holding Company 40 240,170 20 8,897 40 40 75 37 28 0.00 %
607 Educational Holding Group 350 1,850,230 286 691,708 301 480 335 300 192 16.28 %
608 Independent Petroleum Group Co. 350 5 1 2 320 350 445 350 290 9.38 %
609 National Cleaning Company 46 736,957 40 33,127 43 50 61 44 38 8.24 %
613 National Mobile Telecommunications Co. 1,260 11,349 15 14,043 1,220 1,260 1,380 1,200 1,000 3.28 %
614 Kuwait & Gulf Link Transport Co. 67 110 2 7 65 67 73 67 41 3.08 %
616 Automated Systems Co. 290 37,592 15 10,214 242 300 330 230 197 19.83 %
617 National Petroleum Services Co. 1,530 15,153 25 23,251 1,578 1,579 1,680 1,480 680 -3.04 %
618 Kuwait Co for Process Plant Const and Contr 160 5,000 1 800 160 160 200 160 140 0.00 %
620 Eyas For Higher and Technical Education 850 715,765 95 468,692 460 865 460 460 335 84.78 %
621 Hits Telecom Holding Co. 39.9 1,511,074 63 58,574 38 41 74 37 34 5.00 %
623 Humansoft Holding Co. 4,000 840,433 200 3,355,868 4,050 4,200 4,199 3,900 1,320 -1.23 %
624 Privatization Holding Co. 48.2 175,308 12 8,521 50 50 63 48 42 -3.60 %
627 The Energy House Co 40.9 110,119 18 4,050 43 43 62 35 34 -4.88 %
629 Gulf Petroleum Investment 37 3,663,795 170 134,431 37 38 67 36 36 0.27 %
630 Gulf Franchising Holding Co. 52 175,950 24 7,942 46 62 76 40 20 14.04 %
631 Credit Rating and Collection Co. 32.4 137,500 5 4,467 29 33 57 32 25 11.34 %
632 National Ranges Company 27.7 697,030 20 18,953 28 28 40 27 23 -1.07 %
635 Combined Group Contracting Co. 595 175,237 43 101,471 598 595 708 570 480 -0.50 %
636 Jeeran Holding Co. 50 28,000 4 1,372 48 50 77 47 40 3.95 %
638 Osos Holding Group Company 132 251,588 21 30,928 125 132 301 122 124 5.60 %
640 United Projects Group 850 447 2 336 875 850 920 750 610 -2.86 %
642 ALAFCO Aviation Lease And Finance 305 898,421 47 276,814 314 315 314 300 198 -2.87 %
643 Al-Mowasat Health Care Co. 378 5,000 1 1,890 315 378 385 378 190 20.00 %
644 AWJ Holding Company 75.5 204,563 13 14,929 74 76 114 70 45 2.03 %
645 Oula Fuel Marketing Company 124 462,909 54 55,866 123 125 142 119 106 0.81 %
649 Hayat Communications CO. 83 30,000 3 2,490 83 83 124 83 40 0.00 %
650 Mubarrad Transport Co. 78 392,077 15 30,471 80 80 87 77 47 -2.13 %
651 Kuwait Resorts Company 82.4 174,055 10 13,443 82 82 102 77 70 0.00 %
653 Yiaco Medical Co. 240 810 5 190 255 240 460 230 180 -5.88 %
654 Jazeera Airways Co. 452 107,833 22 49,875 475 474 930 452 456 -4.84 %
655 Soor Fuel Marketing Co. 118 58,620 26 6,933 116 119 138 117 106 1.72 %
657 Future Kid Entertainment And Real Estate 105 5 1 1 116 105 130 105 95 -9.48 %
658 KGL Logistics Company 54.9 2,697,841 177 142,545 51 55 87 50 50 7.65 %
660 Alrai Media Group Company 123 201,595 41 23,980 128 125 180 115 120 -3.91 %
661 Zima Holding Co. 53.9 1,380,859 142 69,314 53 54 73 49 39 1.70 %
701 Livestock Transport and Trading Company 232 100 1 23 226 232 260 232 168 2.65 %
702 Danah Al Safat Foodstuff Co. 76.9 823,839 55 60,922 73 77 134 70 73 5.34 %
704 Kuwait Food Co. (Americana) 2,690 8,255 7 22,042 2,660 2,690 2,660 2,660 1,940 1.13 %
804 Sharjah Cement and Industrial Dev. Co. 83 42,000 4 3,372 88 83 96 80 76 -5.68 %
805 Gulf Cement Company 75 811,535 16 59,280 74 75 95 71 70 1.08 %
806 Umm Al-Qaiwain General Investments Co 78 500 2 38 74 78 96 65 66 4.84 %
807 Fujairah Cement Industries Company 83.9 22,670 3 1,773 83 84 93 78 72 1.70 %
813 GFH Financial Group 193 1,219,335 59 226,910 182 193 246 176 65 6.04 %
817 INOVEST 100 138,273 12 13,870 104 104 120 99 52 -3.85 %
818 Ahli United Bank 215 16,978,251 423 3,558,874 205 217 280 203 186 4.88 %
820 Ithmaar Bank 45.2 16,845,117 339 754,030 44 46 82 43 30 2.96 %
821 Warba Bank 247 967,429 140 238,206 248 248 285 245 160 -0.40 %
822 Kuwait Telecommunications Co. 845 261,085 89 218,659 840 854 950 835 800 0.60 %
823 Mezzan Holding Co. 970 597,180 37 588,708 995 990 1,140 970 890 -2.51 %
2007 Effect Real Estate Co. 35 8,589 2 259 35 35 50 30 32 0.00 %
2008 Ajwan Gulf Real Estate Co. 92 25,602 13 2,102 77 96 96 72 41 19.79 %
2010 Specialities Group Holding Co. 88.9 64,040 11 5,471 88 90 110 85 69 1.02 %
KSE Kuwait Stock Exchange 6,813.19 298,961,420 10,518 54,495,981 6,688 6,844 7,091 6,637 5,264 1.88 %