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:25 Dec 2016 To:29 Dec 2016
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 National Bank of Kuwait 650 3,367,573 118 2,183,244 640 660 743 640 550 1.56 %
102 Gulf Bank of Kuwait 240 1,710,154 51 410,669 242 242 265 240 202 -0.83 %
103 Commercial Bank of Kuwait 410 803,263 6 333,262 415 415 500 410 295 -1.20 %
104 Al-Ahli Bank of Kuwait 300 38,374 12 11,410 300 300 375 295 290 0.00 %
105 Ahli United Bank 410 958,888 63 385,914 395 410 483 395 369 3.80 %
106 Kuwait International Bank 206 4,834,262 89 1,003,336 210 212 228 206 178 -1.90 %
107 Burgan Bank 305 4,885,607 106 1,502,182 310 315 385 305 295 -1.61 %
108 Kuwait Finance House 540 16,596,016 438 9,062,049 530 560 550 530 397 1.89 %
109 Boubyan Bank 395 1,099,294 127 438,036 400 405 420 395 357 -1.25 %
201 Kuwait Investment Company 86 2,052,380 117 172,158 84 89 102 83 75 2.38 %
202 Commercial Facilities Company 156 802,978 43 125,823 156 160 200 156 130 0.00 %
203 International Financial Advisors 31 5,780,363 163 180,945 31 32 37 31 20 0.00 %
204 National Investments Company 95 6,063,001 226 583,467 97 99 128 95 63 -2.06 %
205 Kuwait Projects Company (Holding) 500 1,288,868 47 652,278 510 510 580 500 495 -1.96 %
207 Coast Investment and Development Company 38.5 5,728,488 124 219,971 39 40 56 38 20 0.00 %
209 Securities House Co. 44 22,907,613 428 1,019,169 45 46 68 43 35 -1.12 %
211 Securities Group Company 89 2,582 3 219 90 89 106 85 82 -1.11 %
212 Arzan Financial Group For Financing And Investment 32.5 2,580,716 67 83,100 32 33 38 32 29 1.56 %
213 Kuwait Financial Centre 88 749,127 24 62,747 81 92 102 82 77 8.64 %
214 Kuwait and Middle East Fin. Inv. Co. 23.5 473,010 7 11,067 23 24 29 23 19 2.17 %
218 Al Aman Investment Co. 48.5 3,375,794 125 168,366 50 51 60 49 43 -3.00 %
219 First Investment Co. 45.5 4,382,675 138 205,305 47 48 59 46 41 -2.15 %
220 Al Mal Investment Co. 19.5 10,880,995 193 213,378 20 21 39 19 18 -2.50 %
221 Gulf Investment House 30 30,416,071 442 929,227 29 32 31 29 18 3.45 %
222 Aayan Leasing and Investment Company 32.5 24,783,055 386 807,095 32 34 48 32 25 3.17 %
223 Bayan Investment Co. 33.5 4,269,767 119 142,935 33 34 38 33 27 1.52 %
225 Osoul Investment Co. 61 31,587 7 1,920 57 61 64 60 29 7.02 %
227 Kuwait Finance and Investment Co. 37 654,635 43 25,106 40 42 43 37 29 -7.50 %
228 KAMCO Investment Company 97 313,858 20 29,757 118 106 128 92 75 -17.80 %
231 National International Holding Co. 61 1,956,525 47 119,325 61 62 68 60 36 0.00 %
232 Housing Finance Co. 49 3,100,240 89 149,082 48 49 57 47 21 2.08 %
234 Al Deera Holding Co. 32 1,729,160 83 54,262 32 33 42 31 20 0.00 %
236 Alsalam Group Holding Co 48.5 34,535,841 793 1,716,374 52 54 54 48 25 -6.73 %
237 Ekttitab Holding Co. 37 4,206,748 79 159,367 39 39 45 37 22 -3.90 %
239 Sokouk Holding Co 36 8,903,962 144 322,134 37 37 49 36 27 -1.37 %
240 Al Madina for Finance and Investment Company 43.5 12,115,470 226 531,487 44 45 55 43 24 -1.14 %
241 Noor Financial Investment 45.5 2,690,367 91 123,125 47 47 53 45 37 -3.19 %
245 Kuwait Syrian Holding Co 30 1,580,680 71 46,140 30 30 39 29 19 1.69 %
247 Asiya Capital Investments Company 31.5 303,914 14 9,417 32 32 40 30 28 0.00 %
249 Gulf North Africa Holding Co. 36 5,709,978 127 204,206 35 37 41 35 20 2.86 %
250 Amwal International Investment Co. 24 12,287,585 256 302,953 22 27 29 22 15 9.09 %
252 Alimtiaz Investment Group Co. 102 78,255,820 1,128 7,966,479 95 108 116 95 67 7.37 %
301 Kuwait Insurance Company 280 300 2 79 255 280 335 260 226 9.80 %
302 Gulf Insurance Group 670 54,194 5 33,611 620 670 710 620 620 8.06 %
303 Al-Ahleia Insurance Company 455 10,307 5 4,685 430 455 530 440 415 5.81 %
304 Warba Insurance Company 102 2,730 4 276 102 102 120 99 96 0.00 %
306 First Takaful Insurance Co. 49 3,500 3 172 50 49 55 49 37 -1.01 %
307 Wethaq Takaful Insurance Co. 31 1,266,725 72 38,362 30 31 41 29 26 5.08 %
401 Kuwait Real Estate Company 61 6,148,224 83 377,824 62 63 65 61 41 -1.61 %
402 United Real Estate Co. 94 76,229 8 7,169 94 96 116 94 82 0.00 %
403 National Real Estate Company 104 13,932,075 285 1,452,257 102 108 108 100 72 1.96 %
404 Salhia Real Estate Company 355 276,490 5 99,476 365 360 385 355 310 -2.74 %
406 Tamdeen Real Estate Company 470 1,167,909 28 532,417 445 485 615 430 445 5.62 %
408 Ajial Real Estate and Enter. Company 190 95,000 9 18,310 200 194 200 190 122 -5.00 %
409 Massaleh Real Estate Co. 40 12,000 3 480 40 40 61 40 35 0.00 %
410 Al Arabiya Real Estate Co 31 7,211,472 151 222,232 30 32 37 29 22 5.08 %
412 Al-Enmaa Real Estate Co. 37.5 22,328,991 392 844,861 40 40 61 37 38 -5.06 %
413 Mabanee Company 850 918,711 37 778,329 840 850 894 840 740 1.19 %
414 Injazzat Real Estate Developement Company 74 1,805,000 40 133,750 77 77 87 73 66 -3.90 %
416 Investors Holding Group Co 22.5 33,522,806 363 773,826 24 24 27 23 17 -6.25 %
417 International Resorts Co. 27.5 1,152,920 34 31,539 28 28 35 27 20 -1.79 %
418 Commercial Real Estate Co. 80 4,682,227 83 375,572 81 82 87 80 71 -1.23 %
419 Sanam Real Estate Company 30 409 4 11 31 31 45 29 27 -3.23 %
420 Aayan Real Estate Co. 65 1,627,536 45 106,168 64 67 76 63 59 1.56 %
422 Kuwait Real Estate Holding Co. 23.5 649,100 72 15,700 25 25 28 24 16 -4.08 %
423 Al-Mazaya Holding Co. 108 3,284,523 95 363,946 112 112 128 108 92 -3.57 %
427 Tijara & Real Estate Investment Co. 48 193,694 14 8,887 47 49 50 45 34 2.13 %
428 Taameer Real Estate Invest Co. 22.5 3,114,498 51 67,579 22 23 25 21 16 2.27 %
429 Arkan Al-Kuwait Real Estate Co 92 51,650 4 4,573 85 92 105 88 74 8.24 %
430 Safat Global Holding 26.5 2,393,920 109 64,439 28 28 50 27 26 -3.64 %
431 Alargan International Real Estate Co. 166 575,200 13 98,906 172 180 196 166 142 -3.49 %
432 Abyaar Real Estate Development CO 22.5 17,093,987 174 389,853 23 24 30 22 19 0.00 %
433 Munshaat Real Estate projects Co 56 9,162,688 219 508,151 56 58 87 54 42 0.00 %
434 First Dubai For Real Estate Development 63 30,155,991 685 1,922,892 60 69 73 59 34 5.00 %
435 Kuwait Business Town Real Estate Co. 41.5 16,835,293 344 698,529 43 43 45 41 30 -2.35 %
436 Manazel Holding Co. 28 26,223,884 442 750,062 29 30 40 28 24 -3.45 %
438 MENA Real Estate Company 20.5 10,114,757 250 201,956 21 21 25 19 16 0.00 %
439 Al Mudon International Real Estate Co. 38.5 44,111,893 807 1,698,996 36 41 38 36 25 6.94 %
440 Real Estate Trade Centers Co 26.5 9,754 11 270 28 30 36 27 16 -3.64 %
441 Kuwait Remal Real Estate Co 67 15,988,525 515 1,044,213 61 69 61 61 28 9.84 %
501 National Industries Group (Holding) 122 9,803,246 220 1,197,056 122 124 148 120 93 0.00 %
503 Kuwait Cement Company 410 144,491 10 59,324 420 420 420 395 350 -2.38 %
504 Refrigeration Ind. and Storage Company 315 21,160 4 6,766 315 320 340 315 262 0.00 %
505 Gulf Cable and Electrical Ind. Co. 375 1,604,031 69 604,490 375 380 450 375 290 0.00 %
506 Heavy Engineering Ind. and Shipbuilding Co. 168 1,077,355 34 181,641 170 172 180 166 122 -1.18 %
507 Contracting and Marine Services Co. 64 229,542 34 14,692 68 67 114 58 65 -5.88 %
508 Kuwait Portland Cement Company 910 178,045 23 160,631 910 910 1,025 900 900 0.00 %
509 Shuaiba Industrial Co. 295 35,000 3 9,950 275 295 339 270 230 7.27 %
510 Metal and Recycling Co. 60 35,000 7 2,175 68 65 79 60 51 -11.76 %
511 Kuwait Foundry Company 182 275,560 32 50,146 182 184 224 178 162 0.00 %
512 ACICO Industries Co 275 86,000 12 23,395 270 275 300 270 246 1.85 %
514 Boubyan Petrochemicals Co. 495 1,318,299 60 651,916 490 520 560 485 430 1.02 %
515 Gulf Glass Manufacturing Company 300 2,421,750 8 729,125 305 305 432 300 250 -1.64 %
520 National Industries Company 210 150,422 8 31,507 206 210 270 206 186 1.94 %
522 Equipment Holding Co. 58 36,210,790 1,043 2,074,355 50 61 69 50 41 17.17 %
524 National Consumer Holding Company 45 5,000 3 230 50 48 50 45 10 -10.00 %
526 Qurain Petrochemical Industries Co 230 1,067,056 98 247,426 230 234 234 230 140 0.00 %
527 Salbookh Trading Company 65 1,668,933 95 112,954 70 70 85 64 53 -7.14 %
528 Ikarus Petroleum Industries Co. 41.5 2,667,140 60 106,665 39 42 90 39 26 6.41 %
529 Boubyan International Industries Holding Company 25 20,169,240 209 504,420 25 26 33 24 18 2.04 %
601 Kuwait National Cinema Company 1,240 206,262 75 234,903 1,060 1,260 1,780 1,060 880 16.98 %
603 Agility Public Warehousing Company 620 8,387,813 214 5,268,650 630 640 650 610 370 -1.59 %
605 Mobile Telecommunications Company 410 10,272,760 307 4,262,262 415 425 440 405 320 -1.20 %
606 Senergy Holding Company 34.5 1,665,263 77 56,927 35 35 48 34 23 -1.43 %
607 Educational Holding Group 206 7,235 3 1,480 204 206 238 204 168 0.98 %
608 Independent Petroleum Group Co. 365 185 2 70 380 390 400 365 250 -3.95 %
609 National Cleaning Company 46.5 4,656,411 157 214,532 46 48 47 44 34 2.20 %
610 Sultan Center Food Products Co. 57 1,185,539 46 69,535 58 61 71 57 49 -1.72 %
611 Arabi Holding Group Co. 65 15,879,033 473 985,232 57 66 77 58 48 14.04 %
613 National Mobile Telecommunications Co. 1,200 35,210 33 41,127 1,120 1,200 1,280 1,100 1,000 7.14 %
614 Kuwait & Gulf Link Transport Co. 64 7,644,360 347 494,200 61 69 64 60 36 4.92 %
615 Kuwait Cable Vision Company 50 172,420 7 8,620 61 55 63 48 32 -18.03 %
616 Automated Systems Co. 244 101,500 7 25,040 250 248 290 240 179 -2.40 %
617 National Petroleum Services Co. 820 16,000 8 13,030 810 820 830 810 590 1.23 %
618 Kuwait Co for Process Plant Const and Contr 172 95,008 9 16,351 176 174 178 172 148 -2.27 %
621 Hits Telecom Holding Co. 41.5 7,794,385 152 321,947 42 42 46 41 23 0.00 %
623 Humansoft Holding Co. 2,700 1,848,021 259 4,834,274 2,220 2,700 2,260 2,220 550 21.62 %
624 Privatization Holding Co. 43 1,330,783 62 57,766 44 44 55 43 40 -1.15 %
627 The Energy House Co 42 317,000 44 13,361 45 45 60 41 28 -6.67 %
629 Gulf Petroleum Investment 43 51,823,426 769 2,230,486 41 45 62 41 36 4.88 %
630 Gulf Franchising Holding Co. 30 260,356 9 7,810 30 30 39 29 20 0.00 %
631 Credit Rating and Collection Co. 43 10 1 41 43 59 43 27 4.88 %
632 National Ranges Company 27 7,846,730 168 211,738 27 28 31 27 15 0.00 %
633 Burgan Well Drilling Co. 99 50,000 2 4,950 102 99 132 99 85 -2.94 %
634 IFA Hotels and Resorts Co. 182 623,174 65 108,664 160 182 206 152 130 13.75 %
635 Combined Group Contracting Co. 600 192,630 41 114,139 610 600 726 560 560 -1.64 %
636 Jeeran Holding Co. 49 306,520 28 13,631 49 50 74 44 46 0.00 %
638 Osos Holding Group Company 130 56,443 11 7,338 126 130 317 126 124 3.17 %
640 United Projects Group 670 18,447 6 12,373 670 690 740 660 590 0.00 %
642 ALAFCO Aviation Lease And Finance 240 2,857,662 114 687,963 228 244 250 228 176 5.26 %
643 Al-Mowasat Health Care Co. 250 1,266,713 5 316,578 240 250 240 240 180 4.17 %
644 AWJ Holding Company 65 4,907,482 141 317,143 66 66 106 63 45 -1.52 %
645 Oula Fuel Marketing Company 118 116,588 57 13,763 116 120 134 116 98 1.72 %
647 Future Communications Co. Global 85 2,415,740 49 195,059 80 85 112 75 80 6.25 %
649 Hayat Communications CO. 49.5 1,502,414 52 74,031 48 50 57 47 39 4.21 %
650 Mubarrad Transport Co. 59 3,892,712 115 226,425 58 60 77 57 47 1.72 %
651 Kuwait Resorts Company 80 15,570,887 324 1,276,788 79 85 100 77 70 1.27 %
653 Yiaco Medical Co. 360 100,610 5 37,721 395 380 460 360 116 -8.86 %
654 Jazeera Airways Co. 770 486,395 38 373,944 780 770 930 750 740 -1.28 %
655 Soor Fuel Marketing Co. 116 217,879 70 25,137 116 118 134 114 99 0.00 %
658 KGL Logistics Company 73 5,498,837 130 401,137 72 75 89 71 43 1.39 %
660 Alrai Media Group Company 138 424,236 24 59,230 144 144 172 138 122 -4.17 %
661 Zima Holding Co. 42.5 7,008,660 205 298,749 42 44 118 42 39 1.19 %
701 Livestock Transport and Trading Company 214 115,393 37 27,114 234 244 260 214 114 -8.55 %
702 Danah Al Safat Foodstuff Co. 87 1,008,455 41 88,739 89 89 134 87 66 -2.25 %
703 Kuwait United Poultry Company 196 25,538 2 5,090 192 200 200 196 176 2.08 %
704 Kuwait Food Co. (Americana) 2,600 1,001,792 18 2,604,659 2,600 2,600 2,640 2,600 1,740 0.00 %
804 Sharjah Cement and Industrial Dev. Co. 86 998,256 20 81,577 79 86 87 81 76 8.86 %
805 Gulf Cement Company 75 1,010,000 19 74,760 76 75 86 74 63 -1.32 %
806 Umm Al-Qaiwain General Investments Co 75 190,238 3 14,108 73 75 80 70 60 2.74 %
807 Fujairah Cement Industries Company 80 8,253,403 60 650,095 78 80 85 76 66 2.56 %
808 Ras Al Khayma for White Cement 90 493,703 10 44,333 89 90 110 89 82 1.12 %
813 GFH Financial Group 168 17,781,509 324 2,944,345 158 170 164 160 37 6.33 %
817 INOVEST 78 3,981,277 126 308,271 75 80 76 75 49 4.00 %
818 Ahli United Bank 194 3,271,076 80 634,586 194 194 202 192 175 0.00 %
820 Ithmaar Bank 38 37,869,744 457 1,458,003 37 40 47 37 29 2.70 %
821 Warba Bank 222 10,710,996 410 2,403,375 224 226 230 222 156 -0.89 %
822 Kuwait Telecommunications Co. 930 228,786 149 213,079 920 940 1,060 910 820 1.09 %
823 Mezzan Holding Co. 930 795,666 87 741,764 930 950 1,140 920 873 0.00 %
2005 AFAQ Educational Services Co. 162 200,000 5 32,400 162 162 182 162 162 0.00 %
2007 Effect Real Estate Co. 40 526,530 13 20,974 38 40 49 38 32 5.26 %
2008 Ajwan Gulf Real Estate Co. 48.5 4,223,854 47 186,711 40 49 46 39 28 21.25 %
2010 Specialities Group Holding Co. 80 2,000 3 160 83 80 106 80 66 -3.61 %
2011 Al Masaken Intl. Real Estate Dev. Co 68 3,565,923 198 231,629 61 72 152 58 37 11.48 %
2014 Al-Maidan Dental Clinic Co. 1,220 500,000 1 610,000 1,220 1,220 1,220 1,220 1,220 0.00 %
2015 Flex Resorts & Real Estate Co. 47 5,000 2 225 45 47 50 45 37 4.44 %
2019 Amar For Finance And Leasing Co. 54 300,000 1 16,200 57 54 65 54 43 -5.26 %
KSE Kuwait Stock Exchange 5,748.09 941,428,027 20,935 89,335,847 5,676 5,775 5,681 5,676 4,912 1.27 %