Daily Quotation Report - Kuwait Stock Market

Loading Menu ....

Kuwait Stock Market Quotation Report

3/18/2010

Market Index	7413.7
Market Volume	310200000

Code	Company Name	High	Low	Close	Volume	Deals	Value	Prev Close	Prev Date	Last Bid	Last Ask	Change
101	National Bank of Kuwait	1160	1120	1140	3202500	98	3621450	1140	3/17/2010	1120	1140	0
102	Gulf Bank of Kuwait	355	340	355	1780000	37	618350	355	3/17/2010	350	355	0
103	Commercial Bank of Kuwait	910	910	910	5000	1	4550	910	3/17/2010	910	920	0
104	Al-Ahli Bank of Kuwait	480	480	480	10000	1	4800	475	3/17/2010	460	480	5
105	Bank of Kuwait and Middle East	570	550	570	795000	38	443050	550	3/17/2010	560	570	20
106	Kuwait International Bank	238	232	236	5460000	93	1278760	238	3/17/2010	234	236	-2
107	Burgan Bank	370	360	370	1240000	30	454350	360	3/17/2010	365	370	10
108	Kuwait Finance House	1140	1100	1140	3920000	126	4352300	1140	3/17/2010	1120	1140	0
109	Boubyan Bank	445	435	445	1280000	50	561150	445	3/17/2010	435	445	0
	Banking			8986.2	17692500	474	11338760	8907.3				78.9
201	Kuwait Investment Company	132	130	132	800000	20	104920	136	3/17/2010	130	134	-4
202	Commercial Facilities Company	340	340	340	50000	2	17000	335	3/17/2010	335	340	5
203	International Financial Advisors	102	98	102	9400000	115	938480	102	3/17/2010	100	102	0
204	National Investment Company	435	425	435	1900000	94	811150	435	3/17/2010	430	435	0
205	Kuwait Projects Company Holding	520	510	510	4495000	62	2297800	520	3/17/2010	500	510	-10
206	Al-Ahleia HoldingCompany	38	36.5	37	1360000	16	50760	37.5	3/17/2010	36	37	-0.5
207	Coast Investment and Development Company	174	170	172	4300000	100	741000	176	3/17/2010	170	172	-4
208	International Investor Company	32	31.5	32	1120000	12	35360	32	3/17/2010	31.5	32.5	0
209	Securities House Company	118	114	118	1380000	60	159240	112	3/17/2010	116	118	6
210	Industrial and Financial Inv. Co.							49.5	3/17/2010
211	Securities Group Company							240	3/14/2010
212	International Finance Company							265	12/31/2009
213	Kuwait Financial Centre Company	122	122	122	60000	2	7320	122	3/17/2010	122	124	0
214	Kwt and Middle East Fin. Inv. Company							83	3/17/2010
215	International Investment Group	58	56	58	2360000	33	133840	57	3/17/2010	56	58	1
216	Aref Investment Group	106	102	104	1460000	47	150880	106	3/17/2010	104	106	-2
217	Investment Dar Company							74	3/31/2009
218	Al Aman Investment Co.	72	70	72	1040000	17	73560	73	3/17/2010	71	72	-1
219	First Investment Co.	108	104	108	300000	10	31480	108	3/17/2010	106	108	0
220	Al Maal Investment Co.	120	114	118	3640000	127	424920	120	3/17/2010	116	118	-2
221	Gulf Inv. House Co.							71	3/17/2010
222	Aayan Leasing and Investment Company	78	76	77	360000	8	27600	78	3/17/2010	76	77	-1
223	Bayan Investment Co.	69	69	69	280000	7	19320	70	3/17/2010	69	70	-1
224	Global Investment House Co.	106	102	102	1740000	48	178800	106	3/17/2010	102	104	-4
225	OSOUL INVESTMENT CO.	84	83	84	80000	2	6680	86	3/16/2010	84	85	-2
226	GulfInvest International Co.	26	24	24.5	4480000	46	111600	26	3/17/2010	24.5	25	-1.5
227	Kuwait Financing and Investment Co.	138	138	138	20000	1	2760	140	3/16/2010	0	138	-2
228	KIPCO Assets Management Company							390	3/16/2010
229	International Leasing and Investment Co.							94	3/31/2009
230	Kuwait Invest Holding Company	216	214	216	40000	2	8600	206	3/15/2010	216	0	10
231	National International Holding Co.							100	3/16/2010
232	Housing Finance Co.							102	3/14/2010
233	Al Madar Finance and Investment Co.							53	3/16/2010
234	Al Deera Holding Co.	95	92	94	1240000	27	115040	95	3/17/2010	93	95	-1
235	Al-Safat Investment Co.	144	140	144	4960000	92	709640	146	3/17/2010	142	144	-2
236	Alsalam Group Holding Co	142	134	142	19000000	316	2635360	138	3/17/2010	140	142	4
237	Ekttitab Holding Co.	46	45	45.5	1360000	16	61960	47.5	3/17/2010	45	46	-2
238	Al-Qurain Holding Co.	25	24.5	24.5	2080000	19	51280	25.5	3/17/2010	24.5	25	-1
239	Sokouk Holding Co	51	49.5	51	2280000	12	114120	51	3/17/2010	50	51	0
240	Al Madina for Finance and Investment Company	66	64	65	5600000	84	360200	67	3/17/2010	64	65	-2
241	Noor Financial Investment	88	84	88	360000	9	30720	85	3/17/2010	87	88	3
242	Al-Tamdeen Investment Co.	188	178	188	3300000	71	615920	178	3/17/2010	188	0	10
243	Kuwait Bahrain International Exchange Co							275	3/15/2010
244	Damac Kuwaiti holding Co.							114	2/18/2010
245	Kuwait Syrian Holding Co	110	104	108	1220000	52	130480	110	3/17/2010	108	110	-2
246	Strategia Investment Co.	31.5	29	29	640000	8	19120	31	3/17/2010	29	30.5	-2
247	Kuwait China Investment Company (k.s.c)	108	106	108	680000	21	73320	110	3/17/2010	106	108	-2
248	Manafae Investment Company	108	108	108	180000	3	19440	128	3/16/2010	0	108	-20
	Investment			5791.8	83565000	1561	11269670	5829.2				-37.4
301	Kuwait Insurance Company							320	3/16/2010
302	Gulf Insurance Company							440	3/17/2010
303	Ahlia Insurance Co.	465	465	465	10000	1	4650	455	3/10/2010	435	470	10
304	Warba Insurance Company							200	3/9/2010
305	Kuwait Reinsurance Co.							240	7/21/2009
306	First Takaful Insurance Co.							325	3/17/2010
307	Wethaq Takaful Insurance Co.	62	62	62	40000	1	2480	60	3/16/2010	58	62	2
	Insurance			2525.6	50000	2	7130	2513.9				11.7
401	Kuwait Real Estate Company	89	86	89	5640000	55	492240	89	3/17/2010	88	89	0
402	United Real Estate Co.	85	83	85	280000	4	23320	86	3/17/2010	84	85	-1
403	National Real Estate Company	212	206	210	1680000	28	351080	212	3/17/2010	208	210	-2
404	Salhiya Real Estate Company	265	260	265	200000	6	52900	260	3/16/2010	260	265	5
405	Pearl of Kwt. Real Est. Co.							234	10/22/2008
406	Tamdeen Real Estate Company	280	250	280	4260000	117	1157350	255	3/17/2010	275	280	25
408	Ajial Real Estate and Enter. Company	156	156	156	20000	1	3120	166	3/17/2010	156	166	-10
409	Masaleh Real Estate Co.							108	3/11/2010
410	Arab Real Estate Company	68	64	67	3360000	61	220160	68	3/16/2010	65	67	-1
411	Union Real Estate Company							108	3/16/2010
412	Al-Enmaa Real Estate Co.	88	88	88	80000	2	7040	87	3/17/2010	87	88	1
413	Mabanee Company	730	710	730	400000	11	288000	730	3/17/2010	720	730	0
414	Injazzat Real Estate Company	144	140	142	860000	19	122240	148	3/17/2010	140	142	-6
415	Jeezan Holding Company	66	62	66	4520000	60	287480	65	3/17/2010	65	66	1
416	Investors Holding Group Co	36	35.5	36	1840000	21	66080	36.5	3/17/2010	36	36.5	-0.5
417	International Resorts Co.	75	72	75	280000	7	20600	75	3/17/2010	74	75	0
418	Commercial Real Estate Co.	106	104	104	2840000	30	300000	108	3/17/2010	104	106	-4
419	Sanam Real Estate Company	158	156	158	860000	25	134720	156	3/17/2010	158	160	2
420	Aayan Real Eatate Co.	106	102	104	420000	18	43840	104	3/17/2010	104	106	0
421	Aqar Real Estate Investments Co.							100	3/15/2010
422	Kuwait Real Estate Holding Co.							46	3/17/2010
423	Mazaya holding co	146	144	146	200000	7	28920	146	3/17/2010	142	146	0
424	Al Dar National Real Estate Co.	34	34	34	80000	1	2720	35.5	3/17/2010	33.5	35.5	-1.5
425	Al-Themar International Holding Co.							114	3/11/2010
426	Grand Real Estate Projects Co.	42.5	41	42.5	720000	9	30080	42.5	3/17/2010	42.5	43	0
427	Tijara & Real Estate Investment Co.	58	55	55	6360000	128	361240	55	3/17/2010	55	56	0
428	Tameer Real Estate Invest Co.							64	3/7/2010
429	Arkan Al-Kuwait Real Estate Co							59	3/16/2010
430	Safat Global Holding							48.5	3/31/2009
431	Alargan International Real Estate Co.							198	3/7/2010
432	Abyaar Real Estate Development CO	55	52	54	11960000	86	637320	56	3/17/2010	53	54	-2
433	Munshaat Real Estate projects Co	80	80	80	360000	6	28800	81	3/17/2010	79	81	-1
434	First Dubai For Real Estate Development	41	41	41	80000	1	3280	42.5	3/17/2010	0	42	-1.5
435	Kuwait Business Town Real Estate Co.							51	3/16/2010
436	Manazel Holding Co.	52	51	52	11800000	146	610320	53	3/17/2010	51	52	-1
437	Real Estate Asset Management Co	128	128	128	20000	1	2560	120	2/21/2010	0	124	8
438	MENA Real Estate Company							106	3/17/2010
439	Al Mudon International Real Estate Co.	248	246	248	240000	8	59080	246	3/17/2010	246	248	2
	Real Estate			2812	59360000	858	5334490	2810.5				1.5
501	National Ind. Group Company Holding	400	385	400	8290000	166	3256750	390	3/17/2010	395	400	10
502	Kwt. Pipes Industries and Oil Services Co.	320	310	320	2630000	129	826250	320	3/17/2010	315	320	0
503	Kuwait Cement Company	700	690	700	80000	11	55650	700	3/17/2010	700	710	0
504	Refrigeration Ind. and Storage Company							270	3/16/2010
505	Gulf Cables and Electrical Ind. Co.	1760	1720	1760	35000	8	60450	1760	3/17/2010	1740	1760	0
506	Heavy Engineering Ind. and Shipbuilding Co.	495	490	490	30000	3	14800	495	3/17/2010	490	495	-5
507	Contracting and Marine Services Co.							470	3/16/2010
508	Kuwait Portland Cement Company	1280	1220	1280	212500	23	265800	1240	3/17/2010	1260	1280	40
509	SHUAIBA INDUSTRIAL CO.	234	232	232	140000	6	32560	242	3/17/2010	0	232	-10
510	Metal and Recycling Co.	160	148	150	340000	14	52160	156	3/17/2010	148	152	-6
511	Kuwait Foundry Company							910	3/15/2010
512	ACICO Industries Co	375	360	375	140000	8	50850	365	3/17/2010	370	375	10
513	United Industries Company	140	130	138	1320000	32	178560	138	3/17/2010	136	138	0
514	BOUBYAN PETROCHEMICALS CO.	550	540	550	1445000	47	780450	550	3/17/2010	540	550	0
515	Gulf Glass Manufacturing Company							760	2/14/2010
516	Hilal Cement Company	275	275	275	20000	2	5500	280	3/16/2010	255	275	-5
517	Al Kout Industrial Projects Co.							375	12/14/2009
518	Kuwait Packing Materials Mfg.							600	10/6/2008
519	Kuwait Building Materials Mfg.							375	3/11/2010
520	National Industries Company For Building Materials							380	3/16/2010
521	Gulf Rocks Co.							315	3/14/2010
522	Equipment Holding Co.	69	68	69	1200000	22	82520	68	3/17/2010	68	69	1
523	Mena Holding Co. K.S.C	305	295	305	10050000	273	3028350	305	3/16/2010	300	305	0
524	National Co. For Consumer Industries							88	3/4/2010
525	Kuwait Gypsum Manufacturing and Trading Co							202	12/7/2009
526	Qurain Petrochemical Industries Co	200	200	200	380000	15	76000	200	3/17/2010	200	202	0
527	Salbookh Trading Company	90	88	90	10640000	20	956880	85	3/17/2010	89	90	5
528	Ikarus Petroleum Industries Co. (K.S.C.C.)	148	144	148	600000	12	88400	150	3/17/2010	146	150	-2
	Industrial			5976.3	37552500	791	9811930	5963.1				13.2
601	Kuwait National Cinema Company							720	3/9/2010
602	Kuwait Hotels Company							255	3/3/2010
603	The Public Warehousing Company	600	570	590	4080000	208	2390950	600	3/17/2010	580	590	-10
604	Kwt. Commercial Markets Complex Co.	130	128	130	400000	15	51360	132	3/17/2010	128	130	-2
605	Mobile Telecommunications Company	1360	1320	1360	4577500	228	6136600	1360	3/17/2010	1340	1360	0
606	Al Safat Energy Holding Company	96	94	95	5440000	41	513720	96	3/17/2010	94	95	-1
607	Educational Holding Group Co.	106	102	104	100000	3	10480	106	3/17/2010	102	108	-2
608	Indepenendent Petroleum Grp. Co.	440	440	440	10000	1	4400	435	3/17/2010	435	440	5
609	National Cleaning Company	238	230	236	3360000	111	786520	228	3/17/2010	234	236	8
610	Sultan Center Food Company	202	202	202	280000	8	56560	204	3/17/2010	200	202	-2
611	Arabi Holding Group Co.							152	3/17/2010
612	City Group Company							600	2/22/2010
613	Wataniya Telecom Company	1580	1560	1560	117500	11	185450	1560	3/17/2010	1560	1600	0
614	Kwt and Gulf Link Transport Co.	280	270	275	4190000	175	1149750	275	3/17/2010	270	275	0
615	Kuwait Cable Vision Company							90	3/4/2010
616	Automated Systems Co.	425	420	420	90000	3	37850	425	3/17/2010	420	430	-5
617	National Petroleum Services Co.	310	310	310	10000	1	3100	315	3/17/2010	305	310	-5
618	Kwt Co. for Process Plant Const. and Contr.	260	255	260	330000	21	85550	244	3/17/2010	260	0	16
619	Kuwait Slaughter House Co.							375	11/22/2009
620	Eyas For Higher and Technical Education							330	1/10/2010
621	Hits Telecom Holding Co.	100	96	98	10380000	155	1017780	97	3/17/2010	97	98	1
622	Al-Safwa Group Co.	62	59	60	13160000	108	790440	62	3/17/2010	60	61	-2
623	Humansoft Holding Co.							320	3/11/2010
624	Kuwait Privatization Proj. Holding Co.	94	88	94	3440000	42	312280	91	3/17/2010	92	94	3
625	Nafais Holding Company	59	56	56	280000	7	16000	60	3/17/2010	56	58	-4
626	National Slaughter House Co.							184	3/7/2010
627	Aref Energy Holding Co	280	275	275	370000	19	102150	280	3/17/2010	270	275	-5
628	Safwan Trading and Contracting Co.							192	3/16/2010
629	Gulf Petroleum Investment Co. PetroGulf	60	58	58	1320000	22	77840	60	3/17/2010	58	59	-2
630	Gulf Franchising Holding Co.							38	3/17/2010
631	Credit Rating and Collection Co.							420	11/5/2008
632	National Ranges Co.	36	34.5	35	7680000	50	271080	36	3/17/2010	34.5	35	-1
633	Burgan Well Drilling Co.							560	3/17/2010
634	IFA Hotels and Resorts Co.	495	495	495	10000	1	4950	475	3/17/2010	455	495	20
635	Combined Group Contracting Co.	1560	1560	1560	5000	1	7800	1560	3/16/2010	1540	1580	0
636	Jeeran Holding Co.	110	110	110	20000	1	2200	102	3/15/2010	102	110	8
637	Palms Agro Production Co.	198	198	198	40000	2	7920	208	3/17/2010	198	208	-10
638	Al-Safat Tech Holding Co.	81	79	81	10040000	62	806360	81	3/17/2010	79	81	0
639	Mushrif Trading and Contracting Co.	154	148	150	380000	16	57160	154	3/17/2010	146	152	-4
640	United Projects Group							350	3/15/2010
641	Al-Abraj Holding Co.							24	1/31/2010
642	Aviation Lease and Finance Co.	206	202	206	1240000	18	251560	206	3/17/2010	204	206	0
643	Al - Mowasat Holding Co	170	170	170	20000	1	3400	160	2/24/2010	150	168	10
644	Mashaer Holding Company.	330	325	325	520000	18	171000	335	3/17/2010	325	330	-10
645	Oula Fuel Marketing Company	510	485	510	425000	30	213050	480	3/17/2010	500	0	30
646	Villa Moda Life Style							188	3/30/2009
647	Future Communications Co. Global							350	3/15/2010
648	Network Holding Co.							45	3/31/2009
649	Hayat Communications CO.	300	295	300	4460000	108	1336950	275	3/17/2010	300	0	25
650	Mubarrad Transport Co.	124	120	120	2620000	85	318400	124	3/17/2010	118	120	-4
651	Kuwait Resorts Company							81	3/15/2010
652	Advanced Technology Company							520	3/10/2010
653	Yiaco Medical Co.	180	180	180	820000	8	147600	180	3/17/2010	180	182	0
654	JAZEERA AIRWAYS Co. K.S.C	200	196	200	60000	3	11880	204	3/16/2010	194	198	-4
655	Soor Fuel Marketing Co.	355	335	345	1710000	123	589100	345	3/17/2010	345	350	0
656	Kuwait National Airways Co.	108	104	108	620000	22	66280	108	3/17/2010	108	110	0
657	Future Kid Entertainment And Real Estate	106	106	106	60000	3	6360	106	3/17/2010	102	110	0
658	KGL LOGISTICS COMPANY K.S.C.C	370	370	370	1310000	55	484700	375	3/17/2010	370	375	-5
	Services			16106.2	83975000	1786	18486530	16128.1				-21.9
701	Livestock Transport and Trading Company	345	345	345	20000	1	6900	340	3/16/2010	335	345	5
702	Danah Al Safat Foodstuff Co.	202	194	194	1000000	29	194720	204	3/17/2010	0	194	-10
703	Kuwait United Poultry Company							102	3/11/2010
704	Kuwait Food Co. (Americana)							1660	3/15/2010
705	United Foodstuff Industries Group Co.							350	2/22/2010
706	Kout Food Group							340	3/17/2010
	Food			4885.6	1020000	30	201620	4920.8				-35.2
804	Sharjah Cement and Industrial Dev. Co.	142	142	142	2440000	45	346480	142	3/17/2010	140	142	0
805	Gulf Cement Company	174	172	174	140000	3	24120	176	3/17/2010	172	174	-2
806	Um Al Qaiwain Cement Inds. Co.	60	59	60	520000	11	30840	60	3/17/2010	59	60	0
807	Fujairah Cement Company	132	128	132	1000000	19	129960	134	3/17/2010	130	132	-2
808	Ras Al Khayma for White Cement	97	93	94	5000000	43	477160	97	3/17/2010	94	95	-3
809	Arab Insurance Grp. Co.							168	3/8/2010
810	United Gulf Bank	300	300	300	10000	1	3000	295	3/17/2010	300	305	5
811	Egypt Kuwait Holding Co.	630	610	630	35000	7	21700	630	3/17/2010	620	630	0
812	Bahrain Kuwait Ins. Co.							455	8/28/2007
813	Gulf Finance House	73	72	73	5800000	78	421040	72	3/17/2010	72	73	1
814	Commercial International Bank (Egypt)							3100	2/9/2009
817	INOVEST							158	3/17/2010
818	Ahli United Bank	188	178	188	11720000	187	2156960	178	3/17/2010	188	0	10
820	Ithmaar Bank	62	59	62	320000	8	19560	61	3/17/2010	61	62	1
	Non-Kuwaiti			7572.4	26985000	402	3630820	7550.6				21.8
907	Markaz Real Estate Fund							1220	7/23/2008
	Funds							2764.1
	Kuwait Stock Exchange			7413.7	310200000	5904	60080950	7415.8				-2.1