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:05 Feb 2017 To:09 Feb 2017
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 National Bank of Kuwait 720 8,704,436 265 6,227,791 710 730 750 700 550 1.41 %
102 Gulf Bank of Kuwait 248 6,941,289 198 1,740,370 248 255 295 246 202 0.00 %
103 Commercial Bank of Kuwait 500 238,611 25 114,533 430 510 500 450 295 16.28 %
104 Al-Ahli Bank of Kuwait 310 247,742 30 77,637 330 320 360 305 290 -6.06 %
105 Ahli United Bank 435 232,630 58 100,793 450 460 455 425 375 -3.33 %
106 Kuwait International Bank 218 5,823,730 202 1,273,581 222 222 232 216 178 -1.80 %
107 Burgan Bank 320 5,399,972 294 1,737,370 325 325 350 320 295 -1.54 %
108 Kuwait Finance House 600 14,832,439 444 9,049,913 610 620 630 600 429 -1.64 %
109 Boubyan Bank 410 3,141,829 188 1,296,717 410 420 420 410 362 0.00 %
201 Kuwait Investment Company 99 1,049,650 128 102,637 99 102 110 95 75 0.00 %
202 Commercial Facilities Company 174 838,738 38 146,903 182 176 200 174 152 -4.40 %
203 International Financial Advisors 41 34,357,100 690 1,537,849 51 50 57 41 23 -19.61 %
204 National Investments Company 136 22,896,589 473 3,158,655 140 144 148 130 75 -2.86 %
205 Kuwait Projects Company (Holding) 520 2,356,596 60 1,233,932 540 540 580 510 495 -3.70 %
207 Coast Investment and Development Company 50 45,362,101 801 2,347,903 56 55 64 49 30 -10.71 %
209 Securities House Co. 51 70,958,591 1,170 3,808,920 62 60 70 50 37 -17.74 %
211 Securities Group Company 100 51,099 6 5,054 99 102 100 94 75 1.01 %
212 Arzan Financial Group For Financing And Investment 43.5 3,028,950 112 132,129 48 47 50 41 29 -9.38 %
213 Kuwait Financial Centre 108 2,000 1 216 106 108 118 108 77 1.89 %
214 Kuwait and Middle East Fin. Inv. Co. 35 1,484,971 60 53,114 40 39 43 32 19 -12.50 %
218 Al Aman Investment Co. 52 15,522,368 384 822,067 60 59 67 50 43 -13.33 %
219 First Investment Co. 57 18,632,126 340 1,077,273 62 62 69 55 42 -8.06 %
220 Al Mal Investment Co. 25 60,470,606 890 1,565,738 28 28 39 25 18 -10.71 %
221 Gulf Investment House 41.5 25,708,611 563 1,129,578 51 50 60 41 19 -18.63 %
222 Aayan Leasing and Investment Company 43.5 53,042,517 1,031 2,451,803 51 51 64 43 25 -14.71 %
223 Bayan Investment Co. 45 48,332,943 1,006 2,353,870 57 56 65 45 28 -21.05 %
225 Osoul Investment Co. 74 1,215,889 33 86,463 71 75 75 65 32 4.23 %
227 Kuwait Finance and Investment Co. 47 335,800 51 16,334 53 54 55 45 29 -11.32 %
228 KAMCO Investment Company 87 2,140,294 70 182,830 90 89 128 84 75 -3.33 %
231 National International Holding Co. 71 2,366,279 175 177,327 80 79 86 71 44 -11.25 %
232 Housing Finance Co. 52 12,057,778 162 638,076 55 55 62 51 24 -5.45 %
234 Al Deera Holding Co. 34 6,594,758 219 246,416 45 44 51 34 25 -24.44 %
236 Alsalam Group Holding Co 54 28,760,541 625 1,584,366 62 61 69 51 29 -12.90 %
237 Ekttitab Holding Co. 45.5 20,371,725 432 954,852 50 50 58 44 25 -8.08 %
239 Sokouk Holding Co 47 68,533,489 1,135 3,384,024 57 54 65 46 27 -17.54 %
240 Al Madina for Finance and Investment Company 57 74,023,296 1,002 4,412,791 64 64 64 55 27 -10.94 %
241 Noor Financial Investment 48.5 25,096,991 525 1,299,763 60 60 66 49 37 -19.17 %
242 Tamdeen Investment Co 310 187,146 16 54,952 285 310 388 285 260 8.77 %
243 Kuwait Bahrain International Exchange Co 158 100 2 16 158 158 1,500 74 158 0.00 %
245 Kuwait Syrian Holding Co 48 33,594,137 416 1,735,374 57 56 61 47 26 -15.79 %
247 Asiya Capital Investments Company 35 3,104,888 135 113,766 40 39 47 34 28 -12.50 %
249 Gulf North Africa Holding Co. 41.5 11,998,523 399 521,805 48 48 54 40 26 -12.63 %
250 Amwal International Investment Co. 37 3,923,989 180 144,893 41 42 44 34 15 -9.76 %
252 Alimtiaz Investment Group Co. 192 102,213,157 1,554 18,555,807 174 192 174 166 67 10.34 %
301 Kuwait Insurance Company 275 5,000 1 1,375 300 275 335 275 226 -8.33 %
302 Gulf Insurance Group 620 12,581 6 7,800 670 670 720 620 620 -7.46 %
303 Al-Ahleia Insurance Company 470 14,988 5 6,819 475 470 485 455 430 -1.05 %
304 Warba Insurance Company 100 29,195 12 2,920 100 100 120 100 96 0.00 %
305 Kuwait Reinsurance Co. 186 6,025 1 1,121 180 186 200 186 180 3.33 %
306 First Takaful Insurance Co. 79 2,929,865 176 194,095 55 80 55 57 37 43.64 %
307 Wethaq Takaful Insurance Co. 55 467,666 23 25,789 57 59 63 52 26 -3.51 %
401 Kuwait Real Estate Company 75 25,258,958 413 1,896,536 78 78 85 73 45 -3.85 %
402 United Real Estate Co. 99 350,060 33 35,249 108 106 116 99 82 -8.33 %
403 National Real Estate Company 114 60,038,710 1,027 7,302,931 134 134 138 112 72 -14.93 %
406 Tamdeen Real Estate Company 470 30,005 2 13,802 470 470 560 460 420 0.00 %
408 Ajial Real Estate and Enter. Company 180 451,179 24 83,215 184 188 200 178 130 -2.17 %
409 Massaleh Real Estate Co. 55 150 2 9 53 56 61 55 35 3.77 %
410 Al Arabiya Real Estate Co 40.5 49,999,424 841 2,225,045 52 50 62 41 25 -22.12 %
412 Al-Enmaa Real Estate Co. 46 11,557,233 221 564,389 52 51 61 46 37 -11.54 %
413 Mabanee Company 830 2,058,569 114 1,762,296 870 880 910 830 740 -4.60 %
414 Injazzat Real Estate Developement Company 83 3,188,517 63 266,302 85 86 88 81 66 -2.35 %
416 Investors Holding Group Co 29 179,673,277 1,446 5,411,714 33 33 37 28 19 -12.12 %
417 International Resorts Co. 32.5 9,486,818 250 337,980 42 41 47 32 22 -21.69 %
418 Commercial Real Estate Co. 86 9,307,213 172 795,510 88 87 93 84 74 -2.27 %
419 Sanam Real Estate Company 59 525,082 20 27,441 54 59 62 50 27 9.26 %
420 Aayan Real Estate Co. 74 1,573,210 60 119,706 79 78 87 74 59 -6.33 %
421 Aqar Real Estate Investments Co. 69 56,951 5 3,930 69 69 75 69 55 0.00 %
422 Kuwait Real Estate Holding Co. 48 2,399,991 64 114,770 50 50 50 46 17 -4.00 %
423 Al-Mazaya Holding Co. 122 97,399,000 1,430 13,277,012 140 150 140 122 102 -12.86 %
427 Tijara & Real Estate Investment Co. 60 2,846,140 57 171,639 64 63 71 59 34 -6.25 %
428 Taameer Real Estate Invest Co. 32.5 38,926,387 619 1,398,917 42 41 46 32 19 -22.62 %
429 Arkan Al-Kuwait Real Estate Co 87 17,289,103 454 1,527,780 92 97 95 85 74 -5.43 %
430 Safat Global Holding 29.5 4,132,947 189 132,708 38 37 50 29 26 -22.37 %
431 Alargan International Real Estate Co. 198 1,205,900 9 238,768 198 198 202 198 142 0.00 %
432 Abyaar Real Estate Development CO 33.5 258,219,457 2,000 8,805,880 39 38 42 31 19 -12.99 %
433 Munshaat Real Estate projects Co 68 10,526,388 258 736,920 77 76 85 63 42 -11.69 %
434 First Dubai For Real Estate Development 69 19,625,232 637 1,601,376 87 90 88 69 37 -20.69 %
435 Kuwait Business Town Real Estate Co. 51 53,773,897 1,041 2,965,002 62 61 66 51 34 -17.74 %
436 Manazel Holding Co. 39.5 51,226,498 943 2,104,806 48 47 56 39 24 -16.84 %
437 Real Estate Asset Management Co 250 600 2 150 220 250 220 250 146 13.64 %
438 MENA Real Estate Company 28 26,000,766 550 767,891 34 34 41 27 18 -17.65 %
439 Al Mudon International Real Estate Co. 52 37,293,571 793 2,029,538 59 58 70 51 25 -11.86 %
440 Real Estate Trade Centers Co 43 12,000 5 496 39 43 44 41 19 10.26 %
441 Kuwait Remal Real Estate Co 62 22,241,782 529 1,352,377 64 64 71 58 30 -3.13 %
501 National Industries Group (Holding) 144 19,029,223 385 2,865,582 158 158 168 142 102 -8.86 %
503 Kuwait Cement Company 485 1,719,177 129 835,833 490 500 490 475 360 -1.02 %
504 Refrigeration Ind. and Storage Company 300 3,541,220 36 1,067,205 320 310 340 300 262 -6.25 %
505 Gulf Cable and Electrical Ind. Co. 550 2,010,183 288 1,131,695 580 580 600 540 290 -5.17 %
506 Heavy Engineering Ind. and Shipbuilding Co. 228 335,918 37 78,198 238 242 244 228 129 -4.20 %
507 Contracting and Marine Services Co. 63 970,380 32 60,056 66 68 114 57 50 -4.55 %
508 Kuwait Portland Cement Company 1,060 407,297 64 428,787 1,100 1,080 1,120 1,020 890 -3.64 %
509 Shuaiba Industrial Co. 330 90,550 10 28,501 320 330 339 285 230 3.13 %
510 Metal and Recycling Co. 76 137,200 10 10,903 86 90 86 76 51 -11.63 %
511 Kuwait Foundry Company 335 3,058,809 223 1,040,064 365 360 365 315 162 -8.22 %
512 ACICO Industries Co 300 5,815,984 309 1,725,889 290 310 330 285 251 3.45 %
514 Boubyan Petrochemicals Co. 580 2,863,385 75 1,680,529 570 600 590 570 445 1.75 %
516 Hilal Cement Company 170 146,507 12 23,777 150 170 150 144 110 13.33 %
517 Al Kout Industrial Projects Co. 690 14,946 1 10,313 700 690 700 690 532 -1.43 %
520 National Industries Company 220 2,694,568 123 587,240 218 222 255 216 186 0.92 %
522 Equipment Holding Co. 62 26,687,517 735 1,616,891 71 69 80 55 41 -12.68 %
524 National Consumer Holding Company 50 3,001 2 162 43 54 50 50 10 17.65 %
526 Qurain Petrochemical Industries Co 310 10,227,047 397 3,104,635 290 320 305 285 164 6.90 %
527 Salbookh Trading Company 73 3,850,434 188 288,520 81 80 87 71 53 -9.88 %
528 Ikarus Petroleum Industries Co. 33 6,773,149 61 229,205 43 41 84 33 26 -23.26 %
529 Boubyan International Industries Holding Company 25 20,796,543 343 533,082 29 28 33 24 18 -12.28 %
601 Kuwait National Cinema Company 1,160 5,957 7 6,728 1,180 1,180 1,780 1,120 900 -1.69 %
603 Agility Public Warehousing Company 700 10,058,498 337 7,264,536 730 750 770 700 420 -4.11 %
605 Mobile Telecommunications Company 490 46,573,008 836 23,252,206 500 520 520 475 320 -2.00 %
606 Senergy Holding Company 52 19,817,557 465 1,091,782 62 59 75 51 26 -16.13 %
607 Educational Holding Group 206 5,200 6 1,073 206 216 220 206 190 0.00 %
608 Independent Petroleum Group Co. 400 213,602 18 82,996 370 400 400 375 275 8.11 %
609 National Cleaning Company 52 11,698,946 277 600,269 54 53 61 49 37 -3.70 %
610 Sultan Center Food Products Co. 79 2,754,200 158 230,137 95 95 100 79 50 -16.84 %
611 Arabi Holding Group Co. 75 4,123,863 158 319,810 88 86 90 74 48 -14.77 %
613 National Mobile Telecommunications Co. 1,260 52,133 43 64,220 1,220 1,260 1,320 1,180 1,000 3.28 %
614 Kuwait & Gulf Link Transport Co. 59 3,594,762 158 220,652 66 65 73 58 39 -10.61 %
616 Automated Systems Co. 246 88,977 15 20,940 214 246 290 220 179 14.95 %
617 National Petroleum Services Co. 820 105,000 8 88,127 900 900 900 820 590 -8.89 %
618 Kuwait Co for Process Plant Const and Contr 196 15,893 7 3,127 198 200 200 196 148 -1.01 %
619 Kuwait Slaughter House Co. 180 15,100 4 2,620 170 180 194 162 130 5.88 %
621 Hits Telecom Holding Co. 54 63,917,172 1,167 3,451,733 59 59 74 50 26 -8.47 %
623 Humansoft Holding Co. 3,000 2,273,715 138 6,821,151 3,000 3,020 3,060 3,000 550 0.00 %
624 Privatization Holding Co. 51 15,978,459 351 850,321 58 57 63 50 42 -12.07 %
626 National Slaughter House Co. 47 2,556 4 110 40 47 64 42 40 18.99 %
627 The Energy House Co 44 4,755,349 262 217,808 56 51 62 41 28 -21.43 %
629 Gulf Petroleum Investment 50 44,137,172 948 2,297,339 58 56 67 49 36 -13.79 %
630 Gulf Franchising Holding Co. 35.5 209,672 12 7,487 41 38 50 36 20 -12.35 %
632 National Ranges Company 30.5 55,972,038 722 1,767,095 35 35 40 30 17 -12.86 %
633 Burgan Well Drilling Co. 94 4,400 2 416 94 95 124 94 85 0.00 %
635 Combined Group Contracting Co. 500 400 1 200 500 500 726 500 485 0.00 %
636 Jeeran Holding Co. 53 431,710 9 21,479 53 54 74 50 44 0.00 %
638 Osos Holding Group Company 190 503,012 75 93,599 180 190 317 170 124 5.56 %
640 United Projects Group 820 100,010 5 77,008 820 820 850 770 610 0.00 %
642 ALAFCO Aviation Lease And Finance 250 820,840 52 205,271 255 255 260 248 178 -1.96 %
644 AWJ Holding Company 100 26,535,502 751 2,653,299 95 106 100 91 45 5.26 %
645 Oula Fuel Marketing Company 120 667,068 113 82,776 128 128 142 120 106 -6.25 %
649 Hayat Communications CO. 94 1,030,712 149 105,559 122 122 124 94 40 -22.95 %
650 Mubarrad Transport Co. 73 1,650,461 68 124,732 78 80 87 70 47 -6.41 %
651 Kuwait Resorts Company 86 9,275,094 340 812,353 91 91 102 85 70 -5.49 %
653 Yiaco Medical Co. 300 93,820 19 24,137 255 305 460 244 128 17.65 %
654 Jazeera Airways Co. 650 208,509 37 139,153 690 680 930 650 650 -5.80 %
655 Soor Fuel Marketing Co. 120 663,537 117 81,484 128 126 138 118 104 -6.25 %
657 Future Kid Entertainment And Real Estate 124 175,616 10 20,989 126 124 130 118 95 -1.59 %
658 KGL Logistics Company 73 10,892,337 297 802,862 76 76 89 71 53 -3.95 %
660 Alrai Media Group Company 176 8,065,310 319 1,378,828 166 180 172 160 130 6.02 %
661 Zima Holding Co. 63 21,929,173 549 1,421,619 71 70 100 60 39 -11.27 %
701 Livestock Transport and Trading Company 234 38,553 14 8,233 240 234 260 210 120 -2.50 %
702 Danah Al Safat Foodstuff Co. 86 21,779,431 596 1,960,844 99 99 134 84 68 -13.13 %
704 Kuwait Food Co. (Americana) 2,640 336,696 26 881,011 2,600 2,640 2,640 2,600 1,940 1.54 %
804 Sharjah Cement and Industrial Dev. Co. 89 479,301 24 42,178 89 89 90 87 76 0.00 %
805 Gulf Cement Company 87 3,733,854 116 325,174 84 90 89 83 72 3.57 %
806 Umm Al-Qaiwain General Investments Co 83 20,830 7 1,713 83 83 85 81 60 0.00 %
807 Fujairah Cement Industries Company 87 6,846,004 184 602,458 90 92 93 86 70 -3.33 %
808 Ras Al Khayma for White Cement 99 460,991 24 45,641 99 102 110 98 82 0.00 %
811 Egypt Kuwait Holding Co. 216 5,022 2 1,025 212 216 212 204 110 1.89 %
813 GFH Financial Group 222 22,804,742 492 5,319,887 226 240 226 222 44 -1.77 %
817 INOVEST 102 32,138,365 769 3,365,959 94 114 95 92 49 8.51 %
818 Ahli United Bank 220 8,019,643 191 1,760,107 218 224 236 216 180 0.92 %
820 Ithmaar Bank 56 193,203,482 2,584 11,441,871 67 67 82 53 29 -16.42 %
821 Warba Bank 246 30,216,314 1,057 7,387,857 238 255 255 234 160 3.36 %
822 Kuwait Telecommunications Co. 870 222,536 193 195,446 880 890 1,060 870 820 -1.14 %
823 Mezzan Holding Co. 950 1,034,823 81 998,410 990 990 1,140 930 890 -4.04 %
2007 Effect Real Estate Co. 39 3,758,954 114 147,700 41 42 50 39 32 -4.88 %
2008 Ajwan Gulf Real Estate Co. 73 1,273,545 49 93,227 78 79 78 72 31 -6.41 %
2010 Specialities Group Holding Co. 93 5,837,042 260 556,244 106 102 110 89 66 -12.26 %
2011 Al Masaken Intl. Real Estate Dev. Co 80 201,000 10 16,505 87 87 152 78 37 -8.05 %
KSE Kuwait Stock Exchange 6,582.75 2,654,084,356 50,179 244,917,352 6,844 6,846 6,980 6,553 5,112 -3.81 %