Daily Quotation Report - Kuwait Stock Market

Loading Menu ....

Kuwait Stock Market Quotation Report

3/11/2010

Market Index	7457.9
Market Volume	527915000

Code	Company Name	High	Low	Close	Volume	Deals	Value	Prev Close	Prev Date	Last Bid	Last Ask	Change
101	National Bank of Kuwait	1160	1140	1160	292500	25	335100	1160	3/10/2010	1140	1160	0
102	Gulf Bank of Kuwait	355	350	355	1910000	41	673850	360	3/10/2010	350	355	-5
103	Commercial Bank of Kuwait	920	920	920	280000	1	257600	920	3/10/2010	930	970	0
104	Al-Ahli Bank of Kuwait	490	475	490	80000	7	38550	480	3/10/2010	475	485	10
105	Bank of Kuwait and Middle East	570	500	570	830000	45	429900	520	3/10/2010	560	570	50
106	Kuwait International Bank	260	246	255	26630000	406	6751590	248	3/10/2010	250	255	7
107	Burgan Bank	375	370	370	80000	3	29700	375	3/10/2010	370	375	-5
108	Kuwait Finance House	1160	1120	1140	3775000	165	4285300	1140	3/10/2010	1120	1140	0
109	Boubyan Bank	455	445	455	770000	35	346400	455	3/10/2010	450	455	0
	Banking			9100.4	34647500	728	13147990	8976.2				124.2
201	Kuwait Investment Company	132	130	132	360000	16	47360	130	3/10/2010	130	132	2
202	Commercial Facilities Company							340	3/10/2010
203	International Financial Advisors	110	104	108	38480000	292	4139320	106	3/10/2010	106	108	2
204	National Investment Company	450	435	445	8510000	264	3750200	430	3/10/2010	440	445	15
205	Kuwait Projects Company Holding	520	520	520	340000	28	176800	520	3/10/2010	520	530	0
206	Al-Ahleia HoldingCompany	37.5	35	36.5	3680000	39	132000	37	3/10/2010	34.5	36	-0.5
207	Coast Investment and Development Company	178	172	176	8940000	195	1555080	168	3/10/2010	174	176	8
208	International Investor Company	35	34.5	35	480000	6	16720	35.5	3/10/2010	35	35.5	-0.5
209	Securities House Company	104	99	102	560000	22	56120	104	3/10/2010	100	102	-2
210	Industrial and Financial Inv. Co.	51	51	51	160000	3	8160	51	3/10/2010	51	53	0
211	Securities Group Company							250	2/16/2010
212	International Finance Company							265	12/31/2009
213	Kuwait Financial Centre Company	126	124	124	980000	25	123320	126	3/10/2010	124	126	-2
214	Kwt and Middle East Fin. Inv. Company	87	85	85	120000	3	10280	82	3/9/2010	83	86	3
215	International Investment Group	62	58	58	10360000	135	621360	60	3/10/2010	57	58	-2
216	Aref Investment Group	112	110	110	2240000	77	247360	112	3/10/2010	110	112	-2
217	Investment Dar Company							74	3/31/2009
218	Al Aman Investment Co.	70	68	69	1240000	25	85240	71	3/10/2010	69	70	-2
219	First Investment Co.	106	102	106	1480000	59	155560	104	3/10/2010	104	106	2
220	Al Maal Investment Co.	118	110	118	19940000	434	2279240	108	3/10/2010	118	0	10
221	Gulf Inv. House Co.	70	68	70	200000	5	13840	72	3/10/2010	70	73	-2
222	Aayan Leasing and Investment Company	83	80	80	920000	19	74760	83	3/10/2010	80	81	-3
223	Bayan Investment Co.	72	71	71	1040000	18	74640	71	3/10/2010	71	72	0
224	Global Investment House Co.	104	100	100	7740000	166	789200	102	3/10/2010	100	102	-2
225	OSOUL INVESTMENT CO.	88	87	87	1800000	27	157560	88	3/10/2010	86	87	-1
226	GulfInvest International Co.	29	27.5	27.5	3200000	28	88800	30	3/10/2010	0	27.5	-2.5
227	Kuwait Financing and Investment Co.	144	132	144	3220000	77	457120	134	3/10/2010	144	0	10
228	KIPCO Assets Management Company							400	2/21/2010
229	International Leasing and Investment Co.							94	3/31/2009
230	Kuwait Invest Holding Company	222	216	222	40000	2	8760	226	3/10/2010	216	222	-4
231	National International Holding Co.							100	3/9/2010
232	Housing Finance Co.							102	3/7/2010
233	Al Madar Finance and Investment Co.	54	53	53	280000	6	14880	52	3/10/2010	52	54	1
234	Al Deera Holding Co.	96	93	96	3080000	54	291120	95	3/10/2010	94	96	1
235	Al-Safat Investment Co.	148	142	148	5720000	122	821920	144	3/10/2010	146	148	4
236	Alsalam Group Holding Co	134	126	132	15400000	258	1993640	126	3/10/2010	132	134	6
237	Ekttitab Holding Co.	49	48.5	48.5	1520000	17	73800	49	3/10/2010	48.5	49	-0.5
238	Al-Qurain Holding Co.	27	24.5	26.5	10720000	105	277480	27	3/10/2010	26	26.5	-0.5
239	Sokouk Holding Co	54	53	54	1160000	19	61560	54	3/10/2010	53	54	0
240	Al Madina for Finance and Investment Company	73	71	73	3280000	57	235480	73	3/10/2010	72	73	0
241	Noor Financial Investment	89	87	89	1280000	22	112640	89	3/10/2010	88	89	0
242	Al-Tamdeen Investment Co.	150	148	150	640000	17	95960	150	3/10/2010	148	150	0
243	Kuwait Bahrain International Exchange Co	270	260	260	60000	6	15900	250	3/10/2010	246	260	10
244	Damac Kuwaiti holding Co.							114	2/18/2010
245	Kuwait Syrian Holding Co	114	106	112	6060000	199	669800	104	3/10/2010	110	112	8
246	Strategia Investment Co.	34	34	34	80000	1	2720	33.5	3/10/2010	34	34.5	0.5
247	Kuwait China Investment Company (k.s.c)	114	110	112	24220000	334	2714760	110	3/10/2010	110	112	2
	Investment			5837.3	189530000	3182	22450460	5788.4				48.9
301	Kuwait Insurance Company							320	3/4/2010
302	Gulf Insurance Company	440	440	440	10000	1	4400	440	3/10/2010	435	440	0
303	Ahlia Insurance Co.							455	3/10/2010
304	Warba Insurance Company							200	3/9/2010
305	Kuwait Reinsurance Co.							240	7/21/2009
306	First Takaful Insurance Co.							500	2/23/2010
307	Wethaq Takaful Insurance Co.	62	62	62	40000	1	2480	58	3/9/2010	54	63	4
	Insurance			2714.5	50000	2	6880	2708.4				6.1
401	Kuwait Real Estate Company	92	91	92	19080000	126	1740320	92	3/10/2010	91	92	0
402	United Real Estate Co.	86	86	86	280000	4	24080	86	3/10/2010	84	86	0
403	National Real Estate Company	220	216	220	1640000	38	357200	216	3/10/2010	218	220	4
404	Salhiya Real Estate Company	242	240	242	220000	8	52880	232	3/9/2010	242	0	10
405	Pearl of Kwt. Real Est. Co.							234	10/22/2008
406	Tamdeen Real Estate Company	260	250	260	520000	15	131500	255	3/10/2010	255	260	5
408	Ajial Real Estate and Enter. Company							158	3/8/2010
409	Masaleh Real Estate Co.	108	108	108	20000	1	2160	100	1/4/2010	0	106	8
410	Arab Real Estate Company	75	71	73	23200000	225	1691640	73	3/10/2010	72	73	0
411	Union Real Estate Company							114	3/9/2010
412	Al-Enmaa Real Estate Co.							90	3/9/2010
413	Mabanee Company	740	740	740	205000	10	151700	740	3/10/2010	740	750	0
414	Injazzat Real Estate Company	152	146	148	340000	13	50360	152	3/10/2010	148	150	-4
415	Jeezan Holding Company	70	68	69	23360000	135	1615800	69	3/10/2010	68	69	0
416	Investors Holding Group Co	39	38	38	9040000	58	346040	38.5	3/10/2010	37.5	38	-0.5
417	International Resorts Co.	75	71	75	7760000	61	568640	72	3/10/2010	74	75	3
418	Commercial Real Estate Co.	110	108	108	880000	23	95960	108	3/10/2010	108	110	0
419	Sanam Real Estate Company	148	144	148	200000	7	29240	144	3/10/2010	148	150	4
420	Aayan Real Eatate Co.	108	106	108	620000	28	66240	108	3/10/2010	106	108	0
421	Aqar Real Estate Investments Co.							100	2/24/2010
422	Kuwait Real Estate Holding Co.							44	3/10/2010
423	Mazaya holding co	146	142	142	160000	7	23040	146	3/10/2010	140	144	-4
424	Al Dar National Real Estate Co.	37.5	36.5	37.5	320000	4	11880	36	3/10/2010	36	38	1.5
425	Al-Themar International Holding Co.	114	114	114	40000	1	4560	108	2/23/2010	104	114	6
426	Grand Real Estate Projects Co.	48.5	46.5	46.5	3200000	32	151960	47.5	3/10/2010	46.5	47.5	-1
427	Tijara & Real Estate Investment Co.							50	3/9/2010
428	Tameer Real Estate Invest Co.							64	3/7/2010
429	Arkan Al-Kuwait Real Estate Co	61	61	61	80000	2	4880	66	3/9/2010	0	63	-5
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	58	57	57	2320000	43	132720	57	3/10/2010	56	57	0
433	Munshaat Real Estate projects Co	83	82	82	1120000	21	92120	84	3/10/2010	82	83	-2
434	First Dubai For Real Estate Development	44	42.5	42.5	240000	3	10440	43.5	3/9/2010	42.5	44	-1
435	Kuwait Business Town Real Estate Co.							51	3/10/2010
436	Manazel Holding Co.	56	53	55	15360000	150	839320	53	3/10/2010	55	56	2
437	Real Estate Asset Management Co							120	2/21/2010
438	MENA Real Estate Company	102	102	102	20000	1	2040	102	3/10/2010	0	102	0
439	Al Mudon International Real Estate Co.	250	248	250	260000	11	64560	248	3/10/2010	248	250	2
	Real Estate			2825.7	110485000	1027	8261280	2807.4				18.3
501	National Ind. Group Company Holding	395	385	385	2020000	61	787600	395	3/10/2010	385	390	-10
502	Kwt. Pipes Industries and Oil Services Co.	315	295	300	11500000	424	3545300	290	3/10/2010	300	305	10
503	Kuwait Cement Company	720	700	710	65000	11	46200	710	3/10/2010	700	710	0
504	Refrigeration Ind. and Storage Company	285	285	285	10000	1	2850	270	3/2/2010	270	295	15
505	Gulf Cables and Electrical Ind. Co.	1760	1740	1760	50000	11	87450	1740	3/10/2010	1720	1760	20
506	Heavy Engineering Ind. and Shipbuilding Co.	540	520	520	270000	37	142950	530	3/10/2010	520	530	-10
507	Contracting and Marine Services Co.							495	3/7/2010
508	Kuwait Portland Cement Company	1300	1280	1280	1040000	72	1338800	1280	3/10/2010	1260	1300	0
509	SHUAIBA INDUSTRIAL CO.	222	222	222	80000	3	17760	232	3/3/2010	222	230	-10
510	Metal and Recycling Co.	144	140	144	240000	11	34200	140	3/10/2010	142	146	4
511	Kuwait Foundry Company	970	970	970	5000	1	4850	940	3/2/2010	910	970	30
512	ACICO Industries Co	380	365	375	1320000	51	490550	385	3/10/2010	375	380	-10
513	United Industries Company	144	136	138	1240000	29	172080	146	3/10/2010	136	138	-8
514	BOUBYAN PETROCHEMICALS CO.	560	540	560	3745000	98	2075150	540	3/10/2010	550	560	20
515	Gulf Glass Manufacturing Company							760	2/14/2010
516	Hilal Cement Company	290	275	290	90000	9	25550	300	3/10/2010	275	295	-10
517	Al Kout Industrial Projects Co.							375	12/14/2009
518	Kuwait Packing Materials Mfg.							600	10/6/2008
519	Kuwait Building Materials Mfg.	380	375	375	20000	2	7550	390	3/10/2010	370	0	-15
520	National Industries Company For Building Materials	410	390	395	100000	6	39300	405	3/9/2010	390	400	-10
521	Gulf Rocks Co.	290	285	290	20000	2	5750	310	3/8/2010	290	305	-20
522	Equipment Holding Co.	70	66	68	4680000	73	322120	68	3/10/2010	68	69	0
523	Mena Holding Co. K.S.C	315	300	310	22010000	612	6783800	310	3/10/2010	305	310	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	204	202	202	320000	14	64720	202	3/10/2010	202	204	0
527	Salbookh Trading Company	86	84	84	80000	2	6800	86	3/10/2010	83	85	-2
528	Ikarus Petroleum Industries Co. (K.S.C.C.)	142	138	142	2460000	24	345680	136	3/10/2010	142	144	6
	Industrial			6041.2	51365000	1554	16347010	6071.4				-30.2
601	Kuwait National Cinema Company							720	3/9/2010
602	Kuwait Hotels Company							255	3/3/2010
603	The Public Warehousing Company	640	630	640	3425000	138	2164350	630	3/10/2010	630	640	10
604	Kwt. Commercial Markets Complex Co.	132	130	130	480000	20	62600	130	3/10/2010	128	130	0
605	Mobile Telecommunications Company	1360	1320	1340	6332500	349	8475850	1320	3/10/2010	1340	1360	20
606	Al Safat Energy Holding Company	95	92	95	8720000	91	809760	94	3/10/2010	93	95	1
607	Educational Holding Group Co.	104	96	96	260000	7	25960	102	3/10/2010	0	96	-6
608	Indepenendent Petroleum Grp. Co.	430	430	430	30000	3	12900	435	3/9/2010	430	440	-5
609	National Cleaning Company	210	194	198	3160000	99	640640	202	3/10/2010	194	198	-4
610	Sultan Center Food Company	210	204	210	620000	23	129360	206	3/10/2010	208	212	4
611	Arabi Holding Group Co.	162	160	162	60000	3	9680	160	3/10/2010	152	160	2
612	City Group Company							600	2/22/2010
613	Wataniya Telecom Company	1600	1580	1600	260000	16	415950	1600	3/10/2010	1580	1600	0
614	Kwt and Gulf Link Transport Co.	295	270	270	12570000	565	3487700	295	3/10/2010	0	270	-25
615	Kuwait Cable Vision Company							90	3/4/2010
616	Automated Systems Co.	400	390	400	30000	3	11800	405	3/9/2010	390	405	-5
617	National Petroleum Services Co.	310	310	310	10000	1	3100	320	3/9/2010	305	315	-10
618	Kwt Co. for Process Plant Const. and Contr.							214	3/10/2010
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.	106	102	106	13240000	201	1376800	106	3/10/2010	104	106	0
622	Al-Safwa Group Co.	62	60	61	8000000	99	486400	61	3/10/2010	61	62	0
623	Humansoft Holding Co.	320	320	320	10000	1	3200	305	12/31/2009	0	325	15
624	Kuwait Privatization Proj. Holding Co.	81	80	81	960000	19	77240	81	3/10/2010	81	82	0
625	Nafais Holding Company							68	2/15/2010
626	National Slaughter House Co.							184	3/7/2010
627	Aref Energy Holding Co	280	260	280	6450000	199	1739350	275	3/10/2010	275	280	5
628	Safwan Trading and Contracting Co.	212	212	212	20000	1	4240	212	3/9/2010	0	222	0
629	Gulf Petroleum Investment Co. PetroGulf	64	60	60	24920000	269	1556080	59	3/10/2010	60	61	1
630	Gulf Franchising Holding Co.	39.5	39.5	39.5	240000	3	9480	39	3/10/2010	39	40	0.5
631	Credit Rating and Collection Co.							420	11/5/2008
632	National Ranges Co.	37.5	36	36.5	4080000	35	150160	36.5	3/10/2010	36.5	37	0
633	Burgan Well Drilling Co.	540	530	530	20000	4	10700	550	3/9/2010	530	550	-20
634	IFA Hotels and Resorts Co.	500	500	500	10000	1	5000	490	3/10/2010	480	500	10
635	Combined Group Contracting Co.	1560	1560	1560	20000	4	31200	1560	3/10/2010	1540	1560	0
636	Jeeran Holding Co.	106	106	106	20000	1	2120	104	3/10/2010	106	112	2
637	Palms Agro Production Co.							208	3/9/2010
638	Al-Safat Tech Holding Co.	79	76	79	6840000	93	530640	78	3/10/2010	78	79	1
639	Mushrif Trading and Contracting Co.	152	150	150	60000	3	9080	150	3/10/2010	142	152	0
640	United Projects Group	360	325	360	60000	6	20950	385	3/10/2010	325	360	-25
641	Al-Abraj Holding Co.							24	1/31/2010
642	Aviation Lease and Finance Co.	206	206	206	120000	2	24720	208	3/10/2010	204	206	-2
643	Al - Mowasat Holding Co							160	2/24/2010
644	Mashaer Holding Company.	340	335	340	970000	19	329350	340	3/10/2010	335	340	0
645	Oula Fuel Marketing Company	455	425	445	120000	10	53500	430	3/10/2010	440	455	15
646	Villa Moda Life Style							188	3/30/2009
647	Future Communications Co. Global	360	355	355	310000	4	111100	355	3/10/2010	350	355	0
648	Network Holding Co.							45	3/31/2009
649	Hayat Communications CO.	250	246	250	480000	24	119120	248	3/10/2010	248	250	2
650	Mubarrad Transport Co.	122	112	112	11180000	308	1303480	122	3/10/2010	0	112	-10
651	Kuwait Resorts Company							86	2/22/2010
652	Advanced Technology Company							520	3/10/2010
653	Yiaco Medical Co.							184	3/10/2010
654	JAZEERA AIRWAYS Co. K.S.C	206	200	202	1580000	47	318920	210	3/10/2010	0	202	-8
655	Soor Fuel Marketing Co.	330	325	325	150000	10	49300	330	3/10/2010	325	330	-5
656	Kuwait National Airways Co.	112	110	110	340000	13	37440	110	3/10/2010	110	112	0
657	Future Kid Entertainment And Real Estate							126	1/20/2010
658	KGL LOGISTICS COMPANY K.S.C.C	385	360	365	5550000	236	2056200	380	3/10/2010	360	365	-15
	Services			16116	121707500	2930	26665420	16101.7				14.3
701	Livestock Transport and Trading Company							340	3/8/2010
702	Danah Al Safat Foodstuff Co.	188	184	188	920000	21	171000	186	3/10/2010	186	188	2
703	Kuwait United Poultry Company	102	102	102	20000	1	2040	102	1/27/2010	100	112	0
704	Kuwait Food Co. (Americana)	1640	1600	1640	5000	2	8100	1640	3/10/2010	1620	1640	0
705	United Foodstuff Industries Group Co.							350	2/22/2010
706	Kout Food Group	330	330	330	20000	1	6600	350	3/4/2010	330	345	-20
	Food			4814.2	965000	25	187740	4816.4				-2.2
804	Sharjah Cement and Industrial Dev. Co.	140	138	140	1040000	29	145520	140	3/10/2010	138	140	0
805	Gulf Cement Company	174	172	174	840000	21	144760	172	3/10/2010	172	174	2
806	Um Al Qaiwain Cement Inds. Co.	58	57	58	480000	10	27640	58	3/10/2010	57	58	0
807	Fujairah Cement Company	122	118	122	460000	18	55200	122	3/10/2010	120	122	0
808	Ras Al Khayma for White Cement	91	89	90	3560000	26	320480	89	3/10/2010	90	91	1
809	Arab Insurance Grp. Co.							168	3/8/2010
810	United Gulf Bank	295	295	295	10000	1	2950	305	3/7/2010	290	305	-10
811	Egypt Kuwait Holding Co.	660	630	640	415000	35	266750	620	3/10/2010	630	640	20
812	Bahrain Kuwait Ins. Co.							455	8/28/2007
813	Gulf Finance House	75	73	74	9560000	126	708800	75	3/10/2010	73	74	-1
814	Commercial International Bank (Egypt)							3100	2/9/2009
817	INOVEST	160	154	154	520000	16	81880	160	3/10/2010	154	158	-6
818	Ahli United Bank	170	168	170	1040000	26	175520	172	3/10/2010	168	170	-2
820	Ithmaar Bank	54	51	54	1240000	12	65600	51	3/10/2010	53	54	3
	Non-Kuwaiti			7483.1	19165000	320	1995100	7479.8				3.3
907	Markaz Real Estate Fund							1220	7/23/2008
	Funds							2764.1
	Kuwait Stock Exchange			7457.9	527915000	9768	89061880	7436.8				21.1