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 Sep 2018 To:13 Sep 2018
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 National Bank of Kuwait 830 12,642,645 1,262 10,432,228 815 834 837 810 657 1.84 %
102 Gulf Bank of Kuwait 246 18,998,993 603 4,703,971 258 258 275 240 233 -4.65 %
103 Commercial Bank of Kuwait 500 106,407 7 53,204 500 500 539 500 300 0.00 %
104 Al-Ahli Bank of Kuwait 294 534,315 41 155,794 294 294 368 289 284 0.00 %
105 Ahli United Bank 299 1,596,176 132 484,220 313 313 426 298 249 -4.47 %
106 Kuwait International Bank 245 4,725,040 265 1,148,166 242 245 264 241 199 1.24 %
107 Burgan Bank 256 7,846,261 324 1,985,271 254 256 373 250 241 0.79 %
108 Kuwait Finance House 595 14,584,108 1,083 8,626,260 589 596 649 587 425 1.02 %
109 Boubyan Bank 558 5,578,555 458 3,100,334 551 561 552 542 400 1.27 %
201 Kuwait Investment Company 122 345,127 25 41,712 121 122 154 120 102 0.83 %
202 Commercial Facilities Company 176 47,387 10 8,372 179 179 191 176 155 -1.68 %
203 International Financial Advisors 24 758,114 59 18,390 25 25 39 24 24 -4.00 %
204 National Investments Company 86 782,158 55 68,078 90 89 123 85 83 -3.91 %
205 Kuwait Projects Company (Holding) 223 2,055,921 114 460,177 225 226 367 222 220 -0.89 %
207 Coast Investment and Development Company 30.4 1,556,361 43 47,177 31 31 50 30 24 -3.18 %
209 Securities House Co. 50 1,210,726 44 60,277 50 51 66 49 42 0.00 %
212 Arzan Financial Group For Financing And Investment 27.2 272,090 13 7,458 29 29 37 27 24 -4.56 %
213 Kuwait Financial Centre 104 54,350 10 5,314 105 104 130 97 88 -0.95 %
214 Kuwait and Middle East Fin. Inv. Co. 32 4,397,638 139 137,082 27 35 35 28 19 17.65 %
218 Al Aman Investment Co. 47.2 94,638 3 4,413 50 47 65 46 46 -6.35 %
219 First Investment Co. 44.5 6,455,584 215 284,061 42 45 50 41 35 6.71 %
220 Al Mal Investment Co. 17.7 2,099,421 62 36,779 17 18 37 17 17 1.72 %
221 Gulf Investment House 18 318,600 6 5,751 18 18 29 18 13 -1.10 %
222 Aayan Leasing and Investment Company 36.8 57,128,780 1,221 2,064,859 38 38 49 34 27 -2.65 %
223 Bayan Investment Co. 50 35,241 10 1,730 49 51 54 47 30 1.42 %
225 Osoul Investment Co. 52.1 43,538 2 2,331 52 55 65 52 45 0.00 %
227 Kuwait Finance and Investment Co. 48.9 11,598 2 525 49 49 50 45 36 0.20 %
228 KAMCO Investment Company 66 58,750 9 3,818 67 67 91 62 50 -0.90 %
231 National International Holding Co. 65 433,618 27 27,756 70 72 79 58 50 -7.14 %
232 UniCap Investment and Finance 60 8,066,645 16 483,998 60 60 61 60 34 0.00 %
233 Al Madar Finance and Investment Co. 110 6,093,692 215 644,741 105 110 108 103 21 4.76 %
234 Al Deera Holding Co. 17.5 83,201 12 1,420 17 18 35 17 16 2.94 %
236 Alsalam Group Holding Co 33 982,637 55 32,386 32 34 52 32 27 1.85 %
237 Ekttitab Holding Co. 25.5 532,706 20 13,452 26 26 37 24 23 -1.16 %
239 Sokouk Holding Co 46.5 2,574,195 46 118,336 47 47 56 45 36 -0.85 %
240 Al Madina for Finance and Investment Company 25.7 1,493,139 94 38,127 26 27 47 25 26 -1.91 %
241 Noor Financial Investment 52.2 1,303,435 43 67,659 53 54 69 51 43 -1.51 %
245 Kuwait Syrian Holding Co 34.4 2,139,497 63 72,857 34 35 38 34 27 1.18 %
247 Asiya Capital Investments Company 34.5 279,541 29 9,738 35 36 47 34 32 -0.58 %
249 Gulf North Africa Holding Co. 49.9 85,200 4 4,172 50 50 57 49 32 0.81 %
250 Amwal International Investment Co. 63.7 17,100 2 1,026 64 64 67 60 28 0.31 %
252 Alimtiaz Investment Group Co. 125 5,791,246 238 723,428 124 128 185 123 122 0.81 %
301 Kuwait Insurance Company 307 23,739 4 7,260 288 307 310 305 230 6.60 %
302 Gulf Insurance Group 635 5,700 7 3,606 644 635 875 620 512 -1.40 %
304 Warba Insurance Company 77 379,581 63 31,708 83 92 97 76 50 -7.45 %
306 First Takaful Insurance Co. 44 30,500 7 1,326 41 44 71 43 39 7.32 %
307 Wethaq Takaful Insurance Co. 28.5 61,050 8 1,721 28 29 50 28 26 3.64 %
401 Kuwait Real Estate Company 47.8 2,012,893 57 96,165 48 48 68 48 44 -0.62 %
402 United Real Estate Co. 65 3,892,266 71 253,555 68 66 100 63 54 -4.41 %
403 National Real Estate Company 106 2,224,780 80 240,481 112 115 150 106 100 -5.36 %
404 Salhia Real Estate Company 329 377,233 39 123,900 331 333 380 327 320 -0.60 %
408 Ajial Real Estate and Enter. Company 145 244,470 23 35,555 149 148 195 140 131 -2.68 %
409 Massaleh Real Estate Co. 40 3,752,030 94 144,474 40 40 48 38 28 0.00 %
410 Al Arabiya Real Estate Co 31.3 410,046 30 12,454 31 32 40 30 27 1.29 %
412 Al-Enmaa Real Estate Co. 31 1,613,023 58 49,468 32 32 43 30 29 -2.21 %
413 Mabanee Company 664 381,142 112 251,832 665 669 833 655 620 -0.15 %
414 Injazzat Real Estate Developement Company 86 27,265 6 2,264 86 86 97 83 76 0.00 %
416 Investors Holding Group Co 13.8 7,160,601 108 99,009 14 14 24 14 12 0.00 %
417 International Resorts Co. 21.2 911,850 18 20,741 22 23 35 21 19 -5.36 %
418 Commercial Real Estate Co. 75.5 1,667,729 33 125,153 75 77 107 74 70 0.94 %
419 Sanam Real Estate Company 49 31 4 1 60 59 63 49 25 -18.33 %
420 Aayan Real Estate Co. 60.5 1,544,975 36 91,938 57 61 83 57 43 6.14 %
421 Aqar Real Estate Investments Co. 65 5,020 4 326 70 68 79 63 59 -7.14 %
422 Kuwait Real Estate Holding Co. 30.9 15,134 3 466 31 31 39 29 21 0.00 %
423 Al-Mazaya Holding Co. 72.3 1,295,309 88 96,461 80 78 121 72 75 -9.28 %
428 Taameer Real Estate Invest Co. 27.7 3,776,299 117 108,844 29 30 39 28 22 -5.78 %
429 Arkan Al-Kuwait Real Estate Co 79 108,403 5 8,564 80 82 90 79 70 -1.25 %
430 Tamkeen Holding Co 10.9 448,520 11 4,922 11 12 33 10 3 -2.68 %
432 Abyaar Real Estate Development CO 18.1 11,929,653 222 215,585 18 18 29 18 17 -1.09 %
433 Munshaat Real Estate projects Co 109 870,014 44 91,495 111 112 114 101 54 -1.80 %
434 First Dubai For Real Estate Development 39.5 293,744 20 11,835 40 42 55 40 35 -1.25 %
435 Kuwait Business Town Real Estate Co. 51.9 511,500 27 25,820 53 52 54 50 39 -2.08 %
436 Manazel Holding Co. 33.4 900,068 32 29,787 34 34 42 33 25 -2.34 %
437 Real Estate Asset Management Co 200 129,410 78 35,398 1,572 1,415 1,572 200 188 -87.28 %
438 MENA Real Estate Company 25.6 1,219,983 30 30,192 25 26 60 24 15 2.40 %
439 Al Mudon International Real Estate Co. 29 119,010 7 3,396 30 32 45 27 25 -3.33 %
440 Real Estate Trade Centers Co 24.7 463,230 22 11,340 23 25 47 21 18 6.93 %
441 Kuwait Remal Real Estate Co 32.9 925,658 41 30,389 35 35 70 31 28 -5.73 %
501 National Industries Group (Holding) 165 5,785,747 271 958,179 167 168 174 164 135 -1.20 %
503 Kuwait Cement Company 371 5,494 3 2,039 371 372 495 371 356 0.00 %
505 Gulf Cable and Electrical Ind. Co. 391 223,358 45 86,777 391 393 560 387 352 0.00 %
506 Heavy Engineering Ind. and Shipbuilding Co. 509 5,576,566 771 2,898,915 509 538 526 499 173 0.00 %
508 Kuwait Portland Cement Company 1,068 15,492 5 16,267 1,050 1,068 1,249 1,050 880 1.71 %
511 Kuwait Foundry Company 194 86,124 15 16,560 199 195 307 191 190 -2.51 %
512 ACICO Industries Co 219 254,488 12 53,892 210 220 280 206 210 4.29 %
514 Boubyan Petrochemicals Co. 1,069 1,680,502 340 1,804,896 1,070 1,090 1,079 1,025 601 -0.09 %
520 National Industries Company 176 5,552 3 969 170 176 213 160 144 3.53 %
522 Equipment Holding Co. 27.3 612,962 58 17,189 29 30 48 27 26 -5.86 %
526 Qurain Petrochemical Industries Co 331 1,225,084 112 406,297 334 337 364 330 300 -0.90 %
527 Salbookh Trading Company 47.9 338,639 45 15,665 45 49 64 44 37 7.16 %
529 Boubyan International Industries Holding Company 29.9 133,011 6 3,850 31 31 48 29 25 -3.55 %
601 Kuwait National Cinema Company 1,049 1,598 5 1,551 1,050 1,049 1,500 950 946 -0.10 %
603 Agility Public Warehousing Company 864 4,449,275 676 3,859,943 847 878 984 842 703 2.01 %
605 Mobile Telecommunications Company 477 12,954,984 1,949 6,184,451 470 483 570 469 367 1.49 %
606 Senergy Holding Company 28.3 362,375 19 10,112 28 28 45 27 24 1.07 %
608 Independent Petroleum Group Co. 420 23,076 3 9,702 449 421 450 420 345 -6.46 %
609 National Cleaning Company 56.9 212,928 16 11,806 57 58 79 54 44 0.18 %
610 Sultan Center Food Products Co. 57.7 315,121 42 17,849 58 60 91 55 26 -0.52 %
611 Arabi Holding Group Co. 67 101,850 11 6,568 68 67 92 62 65 -1.47 %
613 National Mobile Telecommunications Co. 775 13,691 20 10,575 775 780 1,300 750 751 0.00 %
614 Kuwait & Gulf Link Transport Co. 97.2 3,169,825 191 306,329 103 105 142 92 52 -5.63 %
615 Kuwait Cable Vision Company 12.1 2,203 2 27 12 12 35 12 6 0.83 %
616 Automated Systems Co. 120 1,320 3 159 118 127 200 120 114 1.69 %
617 National Petroleum Services Co. 800 7,735 9 6,199 804 806 860 800 644 -0.50 %
618 Kuwait Co for Process Plant Const and Contr 239 699,382 100 165,607 250 250 260 230 134 -4.40 %
621 Aan Digital Services Co 19.5 505,252 31 9,664 19 20 39 19 19 4.84 %
623 Humansoft Holding Co. 3,289 279,160 115 933,841 3,390 3,390 4,258 3,214 3,200 -2.98 %
624 Privatization Holding Co. 56 1,280,630 74 69,065 52 56 65 51 43 7.69 %
627 The Energy House Co 28 70,950 13 1,849 29 29 39 26 22 -1.75 %
629 Gulf Petroleum Investment 25.7 3,037,413 68 78,171 25 26 38 26 24 1.58 %
630 Gulf Franchising Holding Co. 248 8,705 3 475 40 248 93 51 20 520.00 %
631 Credit Rating and Collection Co. 22 176,314 21 3,393 19 22 32 19 18 16.40 %
632 National Shooting Company 17.5 1 1 17 18 27 18 15 2.94 %
633 Burgan Well Drilling Co. 104 76,000 16 7,886 104 112 110 95 49 0.00 %
634 IFA Hotels and Resorts Co. 93 26,505 26 2,433 99 97 299 82 90 -6.06 %
635 Combined Group Contracting Co. 390 107,660 45 41,370 400 398 548 380 375 -2.50 %
637 Palms Agro Production Co. 80 10,380 1 830 50 80 94 80 25 60.00 %
638 Osos Holding Group Company 97.4 53,549 11 4,877 97 97 118 91 79 0.41 %
640 United Projects Group 680 8,338 3 5,670 685 680 800 680 375 -0.73 %
642 ALAFCO Aviation Lease And Finance 334 1,560,864 190 518,380 339 341 410 330 335 -1.47 %
644 Mashaer Holding Company 46.3 881,475 35 40,590 46 48 82 45 41 0.43 %
645 Oula Fuel Marketing Company 119 168,112 40 20,004 119 121 138 118 100 0.00 %
649 Hayat Communications CO. 69 6,600 4 453 79 69 100 40 40 -12.66 %
650 Mubarrad Transport Co. 58.7 266,634 32 15,488 58 59 75 58 55 0.51 %
651 Kuwait Resorts Company 55.2 8,339,054 252 463,156 55 58 83 54 52 1.10 %
653 Yiaco Medical Co. 123 155 3 20 118 136 192 123 114 4.24 %
654 Jazeera Airways Co. 747 441,977 99 327,869 740 750 780 716 560 0.95 %
655 Soor Fuel Marketing Co. 123 236,247 61 28,246 120 123 139 119 101 2.50 %
657 Future Kid Entertainment And Real Estate 103 500 1 52 104 103 125 103 96 -0.96 %
658 KGL Logistics Company 43 3,667,440 133 157,401 44 43 70 43 41 -1.15 %
660 Alrai Media Group Company 61.5 1,750,050 130 111,834 71 73 144 61 61 -13.74 %
661 Jiyad Holding Co 90.9 5,436,597 433 502,287 95 97 130 90 41 -4.32 %
701 Livestock Transport and Trading Company 220 16,655 11 3,400 220 220 284 190 181 0.00 %
702 Danah Al Safat Foodstuff Co. 43 4,805,324 241 216,070 48 53 126 43 38 -10.42 %
804 Sharjah Cement and Industrial Dev. Co. 75 5,000 1 375 75 75 94 75 73 0.00 %
805 Gulf Cement Company 75.4 114,000 6 8,485 75 75 90 74 74 0.53 %
806 Umm Al-Qaiwain General Investments Co 64 45,109 2 2,887 59 64 99 64 55 8.11 %
807 Fujairah Cement Industries Company 63 27,984 3 1,763 66 63 83 63 62 -4.55 %
808 Ras Al Khayma for White Cement 86.9 136,071 8 11,564 75 87 100 74 62 15.87 %
813 GFH Financial Group 102 1,736,939 84 177,511 103 104 150 100 92 -0.97 %
817 INOVEST 87.5 252,500 21 21,763 88 88 125 85 63 -0.23 %
818 Ahli United Bank 204 14,748,609 535 2,994,001 204 205 224 201 168 0.00 %
820 Ithmaar Holding B.S.C 31.8 17,910,047 353 573,493 31 33 65 31 28 1.60 %
821 Warba Bank 237 5,773,549 516 1,379,099 238 242 265 236 195 -0.42 %
822 Kuwait Telecommunications Co. 719 84,261 128 60,398 721 721 950 715 671 -0.28 %
823 Mezzan Holding Co. 700 637,482 154 446,190 700 700 860 696 686 0.00 %
824 Integrated holding company k.s.c 843 5,188,088 638 4,339,775 862 858 970 812 837 -2.20 %
2007 Effect Real Estate Co. 20 17,104 3 200 15 20 32 11 15 33.33 %
2008 Ajwan Gulf Real Estate Co. 22.3 3,213,160 54 71,818 22 23 63 22 18 -0.45 %
2010 Specialities Group Holding Co. 74 1,002,420 45 73,500 74 75 99 72 50 0.68 %
2011 Al Masaken Intl. Real Estate Dev. Co 50 12,648 12 643 58 54 84 50 58 -13.79 %
2019 Amar For Finance And Leasing Co. 39 1,000 2 39 36 39 55 38 26 8.33 %
KSE Kuwait Stock Exchange 5,139.56 345,835,615 18,056 69,078,021 5,149 5,163 5,354 5,119 4,664 -0.19 %