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:10 Feb 2019 To:14 Feb 2019
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 National Bank of Kuwait 857 24,046,680 2,434 20,635,553 848 870 890 840 705 1.06 %
102 Gulf Bank of Kuwait 277 106,072,135 1,901 29,752,282 276 289 288 274 233 0.36 %
103 Commercial Bank of Kuwait 550 296,405 15 155,642 500 550 539 520 380 10.00 %
104 Al-Ahli Bank of Kuwait 300 1,648,043 58 495,397 300 305 368 300 284 0.00 %
105 Ahli United Bank 303 3,581,988 238 1,086,434 302 307 346 300 249 0.33 %
106 Kuwait International Bank 290 9,609,234 272 2,843,028 296 298 296 290 215 -2.03 %
107 Burgan Bank 285 9,533,236 521 2,710,476 284 288 309 281 241 0.35 %
108 Kuwait Finance House 620 22,580,679 1,509 14,042,244 627 629 649 614 499 -1.12 %
109 Boubyan Bank 568 1,993,466 228 1,140,857 574 580 590 568 442 -1.05 %
201 Kuwait Investment Company 136 3,319,839 186 452,995 137 139 147 132 103 -0.73 %
202 Commercial Facilities Company 181 1,007,348 76 182,995 185 185 187 178 159 -2.16 %
203 International Financial Advisors 22.6 15,785,200 412 380,825 26 26 39 22 21 -12.06 %
204 National Investments Company 94.5 288,471 29 26,922 93 95 104 91 70 1.29 %
205 Kuwait Projects Company (Holding) 190 1,852,638 277 349,514 187 195 310 185 185 1.60 %
207 Coast Investment and Development Company 36.7 2,341,660 70 87,280 38 39 39 36 24 -3.93 %
209 Securities House Co. 52 5,731,724 154 300,294 52 53 57 52 42 0.00 %
212 Arzan Financial Group For Financing And Investment 29 2,233,712 94 64,274 29 30 34 28 24 1.75 %
213 Kuwait Financial Centre 100 148,500 8 14,108 100 100 114 95 84 0.00 %
214 Kuwait and Middle East Fin. Inv. Co. 49.4 6,192,305 164 293,680 49 50 54 47 19 1.23 %
218 Al Aman Investment Co. 51 1,000 1 51 50 51 65 51 45 2.00 %
219 First Investment Co. 35.8 36,753,186 1,018 1,278,015 37 37 45 34 35 -2.98 %
220 Al Mal Investment Co. 19.5 5,549,095 177 113,297 21 22 26 18 17 -8.88 %
221 Gulf Investment House 43 636,616 49 27,811 47 48 135 40 47 -8.90 %
222 Aayan Leasing and Investment Company 48 37,811,670 838 1,859,354 48 50 51 47 27 -0.62 %
223 Bayan Investment Co. 46.3 1,259,390 85 57,412 46 48 52 45 30 1.31 %
225 Osoul Investment Co. 60 130,813 6 7,837 58 61 64 59 45 4.17 %
227 Kuwait Finance and Investment Co. 37 207,500 16 7,577 39 38 49 35 33 -4.64 %
228 KAMCO Investment Company 74.5 2,250 2 158 75 75 91 70 62 0.00 %
231 National International Holding Co. 65 802,936 94 52,315 64 70 72 61 53 1.56 %
232 UniCap Investment and Finance 78 32,800 18 2,584 80 80 85 78 41 -1.89 %
233 Al Madar Finance and Investment Co. 162 3,672,789 182 595,214 162 163 180 161 24 0.00 %
234 Al Deera Holding Co. 18.8 28,334 14 520 19 19 26 18 16 0.53 %
236 Alsalam Group Holding Co 32 1,236,578 63 39,154 33 33 40 31 27 -1.84 %
237 Ekttitab Holding Co. 20 282,412 13 5,618 20 21 31 19 19 -1.48 %
239 Sokouk Holding Co 41 8,438,073 167 344,030 43 44 52 40 36 -4.43 %
240 Al Madina for Finance and Investment Company 23.7 8,244,789 244 201,409 25 26 37 23 20 -5.58 %
241 Noor Financial Investment 80.5 4,590,896 282 374,100 83 85 92 80 43 -2.42 %
242 Tamdeen Investment Co 310 25,002 11 7,740 319 319 349 290 232 -2.82 %
245 Kuwait Syrian Holding Co 47.2 2,613,057 54 120,197 43 48 44 44 27 9.77 %
247 Asiya Capital Investments Company 35 576,683 32 20,083 36 36 45 34 30 -3.58 %
249 Gulf North Africa Holding Co. 52.5 2,032,748 88 107,832 52 54 57 51 33 0.96 %
252 Alimtiaz Investment Group Co. 125 2,015,111 60 252,959 127 128 146 123 122 -1.57 %
301 Kuwait Insurance Company 400 38,000 2 14,900 385 400 385 385 230 3.90 %
303 Al-Ahleia Insurance Company 419 9,181 3 3,847 415 421 540 419 380 0.96 %
304 Warba Insurance Company 60 466,819 39 30,421 66 70 92 60 55 -9.09 %
305 Kuwait Reinsurance Co. 129 18,305 5 2,317 125 129 198 125 99 3.20 %
306 First Takaful Insurance Co. 41 37,760 18 1,688 45 48 62 41 39 -8.69 %
307 Wethaq Takaful Insurance Co. 34.9 242,959 39 8,271 36 37 45 30 24 -1.69 %
401 Kuwait Real Estate Company 55.7 2,439,766 112 134,603 56 56 59 55 44 -1.07 %
402 United Real Estate Co. 59.5 15,965 10 934 60 60 74 58 54 0.00 %
403 National Real Estate Company 79 3,389,392 116 271,711 84 85 124 75 80 -5.95 %
404 Salhia Real Estate Company 333 870,460 36 285,417 332 333 352 324 320 0.30 %
406 Tamdeen Real Estate Company 340 1,307 4 439 325 342 399 325 296 4.62 %
408 Ajial Real Estate and Enter. Company 135 984,750 50 140,706 143 152 162 135 131 -5.59 %
409 Massaleh Real Estate Co. 36.6 1,793,600 105 66,189 39 39 49 36 28 -5.67 %
410 Al Arabiya Real Estate Co 30.2 2,733,834 98 84,552 31 32 37 30 27 -2.27 %
412 Al-Enmaa Real Estate Co. 33.2 1,361,947 51 45,206 34 35 37 32 30 -3.21 %
413 Mabanee Company 598 3,838,843 273 2,325,708 610 616 739 598 600 -1.97 %
414 Injazzat Real Estate Developement Company 88 438,448 10 38,323 86 88 92 87 75 2.33 %
416 Investors Holding Group Co 11.4 23,940,330 351 273,541 12 12 16 11 12 -5.79 %
417 International Resorts Co. 18.4 60,000 7 1,030 19 19 32 17 18 -2.65 %
418 Commercial Real Estate Co. 88.6 4,201,857 68 383,156 92 92 98 89 70 -3.70 %
419 Sanam Real Estate Company 32 159,098 14 4,988 36 37 63 31 26 -10.11 %
420 Aayan Real Estate Co. 62.5 437,026 28 26,998 63 63 81 61 43 -0.48 %
422 Kuwait Real Estate Holding Co. 28 50,139 9 1,380 27 29 35 26 20 3.70 %
423 Al-Mazaya Holding Co. 64.5 7,479,136 293 513,435 71 72 112 65 70 -9.15 %
427 Tijara & Real Estate Investment Co. 49.9 18,823 9 900 52 50 63 47 45 -4.77 %
428 Taameer Real Estate Invest Co. 28 292,489 21 8,074 28 28 33 27 22 -0.71 %
429 Arkan Al-Kuwait Real Estate Co 88 275,000 10 24,453 89 89 91 88 70 -1.12 %
430 Tamkeen Holding Co 8.8 4,000 1 35 10 9 22 9 3 -7.37 %
432 Abyaar Real Estate Development CO 16.5 47,016,270 624 792,647 17 18 21 16 15 -3.51 %
433 Munshaat Real Estate projects Co 95 225,750 28 21,771 103 103 120 92 68 -7.77 %
434 First Dubai For Real Estate Development 38 239,339 13 9,075 39 39 50 37 35 -2.06 %
435 Kuwait Business Town Real Estate Co. 46.8 965,820 39 45,040 47 47 54 46 39 -0.21 %
436 Manazel Holding Co. 25.8 669,787 34 16,756 25 26 40 24 24 3.20 %
438 MENA Real Estate Company 47 21,887,178 934 1,006,971 45 48 60 42 21 5.62 %
439 Al Mudon International Real Estate Co. 26.5 122,177 13 3,157 28 28 40 26 24 -5.36 %
440 Real Estate Trade Centers Co 33.5 7,351,721 287 243,886 29 37 34 29 18 17.54 %
441 Kuwait Remal Real Estate Co 37.1 1,947,378 117 76,546 40 41 49 37 28 -6.55 %
501 National Industries Group (Holding) 167 8,098,772 229 1,368,958 168 171 174 167 145 -0.60 %
503 Kuwait Cement Company 350 14,086 13 4,706 340 350 484 327 331 2.94 %
505 Gulf Cable and Electrical Ind. Co. 367 251,203 59 94,407 381 382 448 367 346 -3.67 %
506 Heavy Engineering Ind. and Shipbuilding Co. 400 528,706 59 210,419 420 414 538 392 198 -4.76 %
508 Kuwait Portland Cement Company 1,179 397,125 50 459,682 1,150 1,180 1,249 1,121 990 2.52 %
510 Metal and Recycling Co. 60 30 1 2 48 60 75 60 12 25.00 %
511 Kuwait Foundry Company 251 719,447 29 175,432 247 251 280 243 175 1.62 %
512 ACICO Industries Co 170 795,510 38 136,047 174 175 260 169 150 -2.30 %
514 Boubyan Petrochemicals Co. 932 439,310 66 410,174 937 938 1,090 920 690 -0.53 %
516 Hilal Cement Company 86.9 420 2 34 91 87 125 82 56 -4.51 %
520 National Industries Company 190 39,883 4 7,648 196 196 202 190 144 -3.06 %
522 Equipment Holding Co. 27.1 398,749 46 11,175 29 30 38 27 25 -6.55 %
524 National Consumer Holding Company 30 212,932 1 6,388 65 30 95 30 35 -53.85 %
526 Qurain Petrochemical Industries Co 375 1,652,520 209 628,019 380 390 415 373 321 -1.32 %
527 Salbookh Trading Company 36 416,950 56 15,876 40 40 54 36 36 -9.77 %
529 WARBA CAPITAL HOLDING CO. 71.9 722,419 61 50,687 69 72 90 70 39 4.20 %
601 Kuwait National Cinema Company 1,000 100 1 100 962 1,000 1,129 1,000 830 3.95 %
603 Agility Public Warehousing Company 774 7,467,296 814 5,797,557 772 801 913 750 713 0.26 %
605 Mobile Telecommunications Company 450 25,130,073 1,666 11,548,191 461 469 506 449 367 -2.39 %
606 Senergy Holding Company 31.7 101,036 26 3,225 34 34 38 31 24 -6.76 %
608 Independent Petroleum Group Co. 415 561,842 26 236,499 420 429 450 415 365 -1.19 %
609 National Cleaning Company 64.4 2,666,946 103 166,220 59 65 79 57 47 9.71 %
610 Sultan Center Food Products Co. 53 1,280,721 36 66,383 52 54 91 51 26 1.92 %
611 Arabi Holding Group Co. 63.5 215,249 10 13,432 65 64 80 62 60 -1.55 %
613 National Mobile Telecommunications Co. 725 169,212 158 122,194 699 740 1,069 715 675 3.72 %
614 Kuwait & Gulf Link Transport Co. 87.3 2,054,987 171 185,845 93 94 130 87 89 -6.53 %
615 Kuwait Cable Vision Company 13 39 2 16 13 33 13 6 -18.75 %
616 Automated Systems Co. 118 6,000 2 693 115 118 200 115 102 2.61 %
617 National Petroleum Services Co. 1,000 105,971 52 102,897 970 1,020 1,000 920 702 3.09 %
618 Kuwait Co for Process Plant Const and Contr 230 26,800 6 6,196 231 232 260 230 148 -0.43 %
621 Aan Digital Services Co 16.2 2,330,659 43 38,266 17 18 27 16 17 -6.36 %
623 Humansoft Holding Co. 3,175 484,294 101 1,548,146 3,200 3,250 4,258 3,175 2,996 -0.78 %
624 Privatization Holding Co. 61.8 6,032,139 136 363,557 58 62 65 58 50 7.48 %
627 The Energy House Co 36.5 1,000 3 37 37 37 51 37 22 -1.35 %
629 Gulf Petroleum Investment 31.8 21,881,257 492 690,935 31 32 33 31 22 1.27 %
631 Credit Rating and Collection Co. 22.1 95,395 2 2,108 22 22 30 22 18 0.45 %
632 National Shooting Company 16 6,305,028 210 100,630 17 17 24 15 15 -6.43 %
634 IFA Hotels and Resorts Co. 63.5 750 3 48 64 64 155 64 54 -0.78 %
635 Combined Group Contracting Co. 310 232,842 63 71,990 315 320 474 305 276 -1.59 %
637 Palms Agro Production Co. 76 20,000 3 1,515 47 76 80 75 25 61.70 %
638 Osos Holding Group Company 104 208,674 21 21,370 104 105 112 101 79 0.00 %
640 United Projects Group 555 8,402 20 4,467 600 600 800 501 375 -7.50 %
642 ALAFCO Aviation Lease And Finance 299 755,310 66 228,449 310 310 385 299 300 -3.55 %
644 Mashaer Holding Company 71.7 4,023,070 172 293,371 74 76 90 69 40 -3.63 %
645 Oula Fuel Marketing Company 116 230,307 47 26,995 116 118 138 116 100 0.00 %
650 Mubarrad Transport Co. 73.9 9,121,442 303 683,583 73 77 75 71 55 1.09 %
651 Kuwait Resorts Company 60.5 8,328,493 249 492,970 63 62 71 57 52 -3.20 %
653 Yiaco Medical Co. 80 850 2 68 85 80 152 80 80 -5.88 %
654 Jazeera Airways Co. 740 508,880 58 377,030 740 748 780 726 582 0.00 %
655 Soor Fuel Marketing Co. 117 138,248 33 16,241 117 118 139 117 108 0.00 %
657 Future Kid Entertainment And Real Estate 98 27,200 4 2,672 98 99 125 98 88 0.00 %
658 KGL Logistics Company 41.3 6,545,057 235 273,760 42 43 55 41 40 -1.90 %
660 Alrai Media Group Company 60 80,076 15 4,838 61 62 144 58 47 -1.32 %
661 Jiyad Holding Co 65 2,618,051 88 171,246 68 68 110 65 64 -3.70 %
701 Livestock Transport and Trading Company 183 36,944 5 6,760 191 183 259 183 170 -4.19 %
702 Danah Al Safat Foodstuff Co. 38 793,142 55 30,431 37 39 126 37 36 2.70 %
804 Sharjah Cement and Industrial Dev. Co. 85 5,000 1 425 86 85 90 85 70 -1.16 %
805 Gulf Cement Company 67 124,600 10 8,012 65 67 90 64 61 3.08 %
807 Fujairah Cement Industries Company 57 2,082,550 62 118,319 57 58 80 56 55 0.00 %
808 Ras Al Khayma for White Cement 80 50 1 4 75 80 87 80 59 6.67 %
811 Egypt Kuwait Holding Co. 395 25,740 2 10,046 380 395 380 390 280 3.95 %
813 GFH Financial Group 76 20,401,966 850 1,612,260 84 84 124 76 66 -8.98 %
817 INOVEST 85.8 313,819 18 26,306 86 86 92 83 63 0.00 %
818 Ahli United Bank 248 39,249,359 800 9,656,858 244 250 246 241 168 1.64 %
820 Ithmaar Holding B.S.C 22.4 23,924,930 677 576,868 27 27 47 22 24 -17.95 %
821 Warba Bank 220 18,113,042 635 3,969,109 218 222 245 217 196 0.92 %
822 Kuwait Telecommunications Co. 856 118,625 126 100,910 855 860 950 845 683 0.12 %
823 Mezzan Holding Co. 415 3,652,767 669 1,516,967 431 445 800 401 431 -3.71 %
824 Integrated holding company k.s.c 735 1,784,819 219 1,334,548 777 770 970 735 720 -5.41 %
825 Al-Manar Financing & Leasing Company 52.5 8,358,772 339 436,642 75 45 %
2007 Effect Real Estate Co. 15 389,818 7 5,856 15 18 25 15 9 0.00 %
2008 Ajwan Gulf Real Estate Co. 17 2,205,729 59 39,128 18 18 25 17 17 -7.61 %
2010 Specialities Group Holding Co. 72.7 886,320 42 62,314 72 73 78 67 50 1.68 %
KSE Kuwait Stock Exchange 5,197.38 713,396,883 26,832 133,924,385 5,200 5,260 5,292 5,181 4,718 -0.04 %