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:09 Apr 2017 To:13 Apr 2017
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 National Bank of Kuwait 680 7,202,857 210 4,985,100 700 700 760 680 550 -2.86 %
102 Gulf Bank of Kuwait 260 4,762,224 106 1,220,182 255 260 295 250 218 1.96 %
103 Commercial Bank of Kuwait 425 47,714 8 20,873 430 440 510 425 295 -1.16 %
104 Al-Ahli Bank of Kuwait 315 647,619 38 204,204 305 335 355 300 290 3.28 %
105 Ahli United Bank 450 172,552 19 78,288 450 460 475 450 375 0.00 %
106 Kuwait International Bank 260 10,256,851 161 2,653,232 250 265 260 250 178 4.00 %
107 Burgan Bank 340 1,236,916 54 428,285 355 350 355 340 295 -4.23 %
108 Kuwait Finance House 530 7,935,350 376 4,314,287 540 550 630 530 440 -1.85 %
109 Boubyan Bank 420 2,428,087 165 1,014,609 415 425 455 415 370 1.20 %
201 Kuwait Investment Company 102 432,104 30 44,028 102 104 110 100 75 0.00 %
202 Commercial Facilities Company 186 3,492,986 100 649,293 184 188 192 184 152 1.09 %
204 National Investments Company 120 2,964,509 100 347,869 110 120 148 114 86 9.09 %
205 Kuwait Projects Company (Holding) 425 7,305,798 185 3,291,701 475 475 580 425 475 -10.53 %
207 Coast Investment and Development Company 51 40,839,202 568 2,138,174 51 54 64 50 37 0.00 %
209 Securities House Co. 52 13,624,853 205 710,706 51 54 70 51 37 1.96 %
211 Securities Group Company 99 312 5 31 99 99 102 95 75 0.00 %
213 Kuwait Financial Centre 104 34,325 6 3,468 106 106 118 98 77 -1.89 %
214 Kuwait and Middle East Fin. Inv. Co. 33 6,337,537 188 208,259 32 35 43 32 19 3.13 %
218 Al Aman Investment Co. 51 2,078,054 67 109,204 53 53 67 51 43 -3.77 %
219 First Investment Co. 50 8,995,825 207 458,315 51 53 69 50 43 -1.96 %
220 Al Mal Investment Co. 21.5 56,556,757 639 1,284,111 22 24 37 21 18 -2.27 %
221 Gulf Investment House 49.5 31,763,514 544 1,520,853 47 50 60 47 23 5.32 %
222 Aayan Leasing and Investment Company 52 66,638,992 788 3,334,417 50 52 64 49 25 5.05 %
223 Bayan Investment Co. 53 31,435,782 617 1,689,640 51 58 65 50 28 3.92 %
225 Osoul Investment Co. 66 178,669 8 11,628 65 66 75 64 40 1.54 %
227 Kuwait Finance and Investment Co. 50 408,740 27 19,525 45 51 55 45 32 11.11 %
228 KAMCO Investment Company 92 1,939,837 202 174,011 90 93 128 86 75 2.22 %
231 National International Holding Co. 66 1,679,785 160 110,882 65 69 86 64 47 1.54 %
232 Housing Finance Co. 49 11,098,059 145 550,737 51 52 62 49 29 -3.92 %
234 Al Deera Holding Co. 37.5 3,950,228 170 147,967 37 39 51 36 31 2.74 %
236 Alsalam Group Holding Co 53 11,497,229 248 620,871 53 56 69 52 35 0.00 %
237 Ekttitab Holding Co. 42 20,525,481 525 880,736 43 45 58 41 31 -1.18 %
239 Sokouk Holding Co 53 75,945,538 972 3,832,492 47 53 65 47 27 12.77 %
240 Al Madina for Finance and Investment Company 53 9,874,673 226 536,040 54 56 64 53 36 -1.85 %
241 Noor Financial Investment 55 7,401,506 168 405,682 53 56 66 52 37 3.77 %
242 Tamdeen Investment Co 310 10,424 2 3,231 315 310 360 310 260 -1.59 %
245 Kuwait Syrian Holding Co 43 73,783,297 1,053 3,369,355 43 50 61 42 26 1.18 %
247 Asiya Capital Investments Company 44 37,107,477 693 1,571,062 39 45 47 39 28 14.29 %
249 Gulf North Africa Holding Co. 43 19,377,800 425 845,803 42 46 54 42 28 3.61 %
250 Amwal International Investment Co. 79 821,739 92 64,911 79 82 93 75 15 0.00 %
252 Alimtiaz Investment Group Co. 190 52,107,069 655 9,698,982 182 190 200 182 67 4.40 %
301 Kuwait Insurance Company 265 100 1 27 265 265 315 265 226 0.00 %
302 Gulf Insurance Group 550 242 1 133 550 550 720 550 550 0.00 %
303 Al-Ahleia Insurance Company 510 5,000 1 2,550 500 510 500 510 430 2.00 %
304 Warba Insurance Company 98 191,974 29 18,621 96 99 114 94 96 2.08 %
306 First Takaful Insurance Co. 61 154,663 50 8,982 57 61 89 57 37 7.02 %
307 Wethaq Takaful Insurance Co. 60 674,000 27 38,777 55 60 64 55 26 9.09 %
401 Kuwait Real Estate Company 66 18,762,873 203 1,238,999 68 67 85 65 48 -2.94 %
402 United Real Estate Co. 100 586,564 32 57,922 106 104 116 97 82 -5.66 %
403 National Real Estate Company 106 6,043,144 160 633,574 102 108 138 102 72 3.92 %
404 Salhia Real Estate Company 380 25,000 2 9,500 375 380 410 380 350 1.33 %
406 Tamdeen Real Estate Company 425 16,839 6 7,097 445 425 560 420 420 -4.49 %
408 Ajial Real Estate and Enter. Company 170 2,800 6 468 170 170 200 162 130 0.00 %
409 Massaleh Real Estate Co. 59 2,669,045 111 147,529 50 59 61 48 35 18.00 %
410 Al Arabiya Real Estate Co 40.5 36,404,753 689 1,518,078 41 43 62 40 25 0.00 %
412 Al-Enmaa Real Estate Co. 48 26,110,504 497 1,229,648 46 49 61 45 37 5.49 %
413 Mabanee Company 830 969,425 58 798,568 840 830 910 820 740 -1.19 %
414 Injazzat Real Estate Developement Company 87 1,451,767 25 123,197 83 90 99 83 66 4.82 %
416 Investors Holding Group Co 28.5 71,543,193 634 2,098,273 29 30 37 29 19 -1.72 %
417 International Resorts Co. 39 16,717,924 365 655,920 38 41 47 37 23 4.00 %
418 Commercial Real Estate Co. 78 1,815,921 66 141,910 79 79 93 77 74 -1.27 %
419 Sanam Real Estate Company 57 298,670 9 16,014 58 57 62 52 27 -1.72 %
420 Aayan Real Estate Co. 89 2,039,396 106 176,470 86 89 99 85 59 3.49 %
421 Aqar Real Estate Investments Co. 82 806,546 7 64,165 81 82 83 79 55 1.23 %
422 Kuwait Real Estate Holding Co. 45 40,357,636 827 1,891,945 45 50 50 45 19 0.00 %
423 Al-Mazaya Holding Co. 122 11,068,245 168 1,339,595 124 124 150 120 104 -1.61 %
425 Al-Themar International Holding Co. 90 7,170 1 645 94 90 116 90 80 -4.26 %
427 Tijara & Real Estate Investment Co. 62 2,041,227 31 122,971 62 64 71 57 34 0.00 %
428 Taameer Real Estate Invest Co. 51 136,492,997 2,167 6,829,818 47 55 47 46 19 8.51 %
429 Arkan Al-Kuwait Real Estate Co 84 651,000 26 54,576 83 85 97 83 74 1.20 %
430 Safat Global Holding 42 21,593,107 775 879,900 38 44 50 38 25 12.00 %
431 Alargan International Real Estate Co. 180 500 1 90 200 180 202 180 142 -10.00 %
432 Abyaar Real Estate Development CO 30.5 144,003,782 1,263 4,363,870 29 32 42 29 19 5.17 %
433 Munshaat Real Estate projects Co 65 46,706,093 795 2,901,275 59 65 85 59 42 10.17 %
434 First Dubai For Real Estate Development 65 13,576,650 401 873,095 63 68 90 61 45 3.17 %
435 Kuwait Business Town Real Estate Co. 57 7,217,773 101 402,300 54 58 66 55 34 5.56 %
436 Manazel Holding Co. 60 41,330,266 715 2,413,803 59 61 65 56 24 1.69 %
437 Real Estate Asset Management Co 350 10,105,500 8 3,619,475 600 450 600 350 166 -41.67 %
439 Al Mudon International Real Estate Co. 47.5 24,724,852 615 1,191,681 49 50 70 47 25 -3.06 %
440 Real Estate Trade Centers Co 50 4,643,022 123 213,833 43 50 48 41 19 17.65 %
441 Kuwait Remal Real Estate Co 82 60,716,764 867 5,224,509 87 90 91 82 31 -5.75 %
501 National Industries Group (Holding) 128 3,000,889 80 381,021 126 130 168 124 102 1.59 %
503 Kuwait Cement Company 520 1,125 2 581 495 520 530 485 360 5.05 %
505 Gulf Cable and Electrical Ind. Co. 475 385,671 73 184,994 465 495 600 460 335 2.15 %
506 Heavy Engineering Ind. and Shipbuilding Co. 226 1,195,712 62 270,436 216 230 244 214 133 4.63 %
507 Contracting and Marine Services Co. 60 172,848 13 10,231 64 63 108 59 50 -6.25 %
508 Kuwait Portland Cement Company 990 129,469 18 125,638 1,000 990 1,120 970 890 -1.00 %
509 Shuaiba Industrial Co. 445 68,000 13 28,747 420 445 510 400 230 5.95 %
510 Metal and Recycling Co. 78 60,250 3 4,520 76 78 95 75 51 2.63 %
511 Kuwait Foundry Company 320 131,750 16 41,855 320 320 370 315 162 0.00 %
512 ACICO Industries Co 290 422,215 30 123,783 305 295 335 285 255 -4.92 %
514 Boubyan Petrochemicals Co. 570 460,414 19 262,625 580 580 600 570 445 -1.72 %
519 Kuwait Building Materials Mfg. 136 1,260 2 169 116 136 250 126 96 17.24 %
520 National Industries Company 216 662 2 138 216 216 255 206 186 0.00 %
522 Equipment Holding Co. 63 11,682,522 321 728,426 61 65 80 60 41 3.28 %
524 National Consumer Holding Company 91 63,970 22 5,466 104 104 140 82 10 -12.50 %
526 Qurain Petrochemical Industries Co 340 3,006,438 105 1,020,358 350 345 370 335 188 -2.86 %
527 Salbookh Trading Company 70 1,777,850 103 126,584 72 74 87 69 53 -2.78 %
529 Boubyan International Industries Holding Company 24 4,957,200 141 120,103 26 26 33 23 18 -5.88 %
601 Kuwait National Cinema Company 1,500 263,658 41 382,116 1,500 1,560 1,780 1,360 900 0.00 %
603 Agility Public Warehousing Company 640 2,825,340 117 1,814,303 650 650 770 640 445 -1.54 %
605 Mobile Telecommunications Company 470 15,694,294 401 7,332,334 455 480 520 455 320 3.30 %
606 Senergy Holding Company 48 8,703,820 335 420,299 50 50 75 47 28 -3.03 %
607 Educational Holding Group 285 6,478 2 1,846 290 285 290 285 190 -1.72 %
608 Independent Petroleum Group Co. 420 210,123 5 87,100 410 420 445 400 290 2.44 %
609 National Cleaning Company 52 4,183,502 145 219,800 54 54 61 51 38 -3.70 %
611 Arabi Holding Group Co. 108 7,309,174 246 785,887 104 112 110 102 48 3.85 %
613 National Mobile Telecommunications Co. 1,140 109,937 27 130,783 1,140 1,200 1,380 1,120 1,000 0.00 %
614 Kuwait & Gulf Link Transport Co. 66 3,738,937 174 245,039 67 68 73 63 41 -1.49 %
616 Automated Systems Co. 280 190 17 55 295 295 330 270 202 -5.08 %
617 National Petroleum Services Co. 1,180 85,662 23 100,804 1,200 1,220 1,360 1,160 670 -1.67 %
618 Kuwait Co for Process Plant Const and Contr 170 15,000 3 2,550 170 170 200 170 144 0.00 %
621 Hits Telecom Holding Co. 51 92,209,129 1,149 4,728,063 50 54 74 49 31 3.03 %
623 Humansoft Holding Co. 3,320 809,496 125 2,649,902 3,080 3,420 3,180 3,120 560 7.79 %
624 Privatization Holding Co. 52 4,973,291 133 262,758 52 54 63 52 42 0.00 %
625 Nafais Holding Company 160 5,000 1 800 180 160 280 160 144 -11.11 %
626 National Slaughter House Co. 42.5 31,000 4 1,318 48 43 64 43 40 -10.53 %
627 The Energy House Co 53 10,783,727 421 529,013 41 53 62 40 36 30.86 %
629 Gulf Petroleum Investment 48.5 24,020,876 451 1,163,416 47 50 67 48 36 3.19 %
630 Gulf Franchising Holding Co. 65 1,227,153 73 77,554 64 66 72 58 20 1.56 %
631 Credit Rating and Collection Co. 30.5 334,015 42 9,922 30 31 59 29 27 1.67 %
632 National Ranges Company 31.5 29,757,760 441 950,705 32 34 40 30 22 0.00 %
633 Burgan Well Drilling Co. 94 593,090 61 54,806 93 95 102 89 80 1.08 %
635 Combined Group Contracting Co. 510 100,238 18 50,954 510 510 717 500 480 0.00 %
636 Jeeran Holding Co. 44 326,175 49 13,912 43 47 77 41 40 2.33 %
637 Palms Agro Production Co. 104 50,000 2 5,200 106 104 112 104 90 -1.89 %
638 Osos Holding Group Company 156 417,346 18 67,984 162 166 317 156 124 -3.70 %
640 United Projects Group 720 1,669 4 1,204 740 740 920 720 610 -2.70 %
642 ALAFCO Aviation Lease And Finance 250 299,500 13 74,646 246 250 260 248 198 1.63 %
644 AWJ Holding Company 92 9,695,841 221 901,672 95 94 114 92 45 -3.16 %
645 Oula Fuel Marketing Company 130 1,862,542 145 237,935 128 130 142 124 106 1.56 %
649 Hayat Communications CO. 90 631,852 151 55,444 92 93 124 86 40 -2.17 %
650 Mubarrad Transport Co. 83 3,823,550 79 317,331 83 84 87 81 47 0.00 %
651 Kuwait Resorts Company 86 715,939 37 61,230 85 86 102 83 70 1.18 %
652 Advanced Technology Company 1,100 5,025 4 5,526 1,040 1,100 1,040 970 870 5.77 %
653 Yiaco Medical Co. 220 10,255 6 2,359 230 240 460 220 170 -4.35 %
654 Jazeera Airways Co. 570 260,500 36 147,539 570 580 930 550 550 0.00 %
655 Soor Fuel Marketing Co. 128 137,847 53 17,562 128 130 138 126 104 0.00 %
657 Future Kid Entertainment And Real Estate 124 25,000 3 3,100 120 124 130 124 95 3.33 %
658 KGL Logistics Company 72 11,225,135 286 789,046 73 73 89 68 66 -1.37 %
660 Alrai Media Group Company 176 319,018 27 55,408 176 176 180 172 132 0.00 %
661 Zima Holding Co. 59 18,233,189 353 1,082,126 59 63 73 53 39 0.00 %
701 Livestock Transport and Trading Company 216 63,677 23 13,177 210 216 260 204 132 2.86 %
702 Danah Al Safat Foodstuff Co. 90 9,597,411 294 875,733 91 94 134 89 70 -1.10 %
704 Kuwait Food Co. (Americana) 2,440 10,836 8 26,174 2,500 2,500 2,640 2,400 1,940 -2.40 %
804 Sharjah Cement and Industrial Dev. Co. 91 1,072,475 98 98,546 94 95 96 87 76 -3.19 %
805 Gulf Cement Company 88 4,115,570 131 359,729 91 90 95 84 72 -3.30 %
806 Umm Al-Qaiwain General Investments Co 80 5,518 3 441 82 80 91 80 66 -2.44 %
807 Fujairah Cement Industries Company 91 1,508,309 27 138,147 91 92 93 91 70 0.00 %
808 Ras Al Khayma for White Cement 97 87,486 20 8,281 94 100 108 91 82 3.19 %
811 Egypt Kuwait Holding Co. 192 125,000 6 24,316 200 198 216 192 110 -4.00 %
813 GFH Financial Group 192 2,059,902 185 411,663 206 206 246 192 65 -6.80 %
817 INOVEST 110 2,818,770 95 310,563 112 112 120 108 50 -1.79 %
818 Ahli United Bank 224 15,875,445 281 3,603,576 224 232 280 222 180 0.00 %
820 Ithmaar Bank 51 72,952,635 1,036 3,829,874 54 56 82 50 30 -5.56 %
821 Warba Bank 255 7,347,448 513 1,910,605 265 265 285 255 160 -3.77 %
822 Kuwait Telecommunications Co. 900 462,938 252 420,276 920 930 1,020 890 800 -2.17 %
823 Mezzan Holding Co. 990 610,188 35 614,169 1,020 1,020 1,140 990 890 -2.94 %
2005 AFAQ Educational Services Co. 160 18 2 3 160 160 182 160 156 0.00 %
2007 Effect Real Estate Co. 39 5,799,566 167 223,797 37 40 50 37 35 5.41 %
2008 Ajwan Gulf Real Estate Co. 78 550,350 4 37,977 65 78 79 69 35 20.00 %
2010 Specialities Group Holding Co. 92 2,572,125 140 233,308 90 93 110 88 66 2.22 %
2011 Al Masaken Intl. Real Estate Dev. Co 77 9,533 5 710 75 77 152 65 37 2.67 %
2017 Dar Al Thuraya Real Estate Co. 194 10 1 2 154 194 158 194 150 25.97 %
KSE Kuwait Stock Exchange 7,007.89 1,792,260,449 33,240 137,018,436 7,030 7,060 7,091 6,974 5,264 -0.31 %