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:04 Nov 2018 To:08 Nov 2018
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 National Bank of Kuwait 836 7,408,095 731 6,152,207 828 836 843 826 662 0.97 %
102 Gulf Bank of Kuwait 258 24,961,614 770 6,481,039 261 261 271 257 233 -1.15 %
103 Commercial Bank of Kuwait 500 542,832 40 270,761 500 500 539 451 357 0.00 %
104 Al-Ahli Bank of Kuwait 293 3,590 4 1,043 289 296 368 290 284 1.38 %
105 Ahli United Bank 290 638,064 87 185,049 292 295 370 288 249 -0.68 %
106 Kuwait International Bank 244 8,218,889 318 1,997,303 240 246 262 240 213 1.67 %
107 Burgan Bank 276 3,620,567 218 998,376 276 278 325 275 241 0.00 %
108 Kuwait Finance House 592 9,752,831 847 5,752,724 592 594 649 585 474 0.00 %
109 Boubyan Bank 532 1,460,637 232 773,309 529 536 565 525 406 0.57 %
201 Kuwait Investment Company 125 353,262 26 43,123 123 125 154 120 103 1.63 %
202 Commercial Facilities Company 176 197,869 24 34,170 171 178 187 172 158 2.92 %
203 International Financial Advisors 37.3 59,394,738 1,405 1,803,316 23 39 34 23 21 60.78 %
204 National Investments Company 85.7 2,532,706 87 211,927 82 86 107 79 70 5.15 %
205 Kuwait Projects Company (Holding) 207 2,339,173 133 483,431 207 209 335 204 199 0.00 %
207 Coast Investment and Development Company 32 3,448,001 109 105,580 30 33 38 29 24 7.02 %
209 Securities House Co. 49.7 8,251,142 258 408,240 49 50 58 49 42 0.61 %
212 Arzan Financial Group For Financing And Investment 30.3 6,577,282 254 192,554 27 31 34 27 24 11.81 %
213 Kuwait Financial Centre 91 1,850 2 168 91 91 130 91 84 0.00 %
214 Kuwait and Middle East Fin. Inv. Co. 31.4 98,258 20 2,962 29 32 35 28 19 7.53 %
218 Al Aman Investment Co. 47.5 134,801 6 6,442 47 50 65 47 45 2.15 %
219 First Investment Co. 41 1,938,326 64 75,451 38 41 45 37 35 8.18 %
220 Al Mal Investment Co. 22.3 16,923,205 409 369,580 23 23 32 21 17 -3.46 %
221 Gulf Investment House 21 8,922,904 169 180,203 19 22 25 19 13 10.53 %
222 Aayan Leasing and Investment Company 36.3 25,844,434 487 919,782 34 37 42 33 27 6.14 %
223 Bayan Investment Co. 49 217,602 24 10,108 45 49 52 44 30 9.62 %
225 Osoul Investment Co. 57 5,704 2 324 57 57 64 55 45 0.00 %
227 Kuwait Finance and Investment Co. 38.4 196,160 15 7,267 38 38 49 37 34 0.00 %
228 KAMCO Investment Company 65.5 176,406 18 11,412 63 67 91 63 50 3.97 %
231 National International Holding Co. 57.5 156,520 20 10,299 64 70 72 54 50 -10.16 %
232 UniCap Investment and Finance 59.9 296,900 8 17,752 58 60 61 58 34 2.92 %
233 Al Madar Finance and Investment Co. 165 8,102,659 360 1,273,899 156 165 158 154 24 5.77 %
234 Al Deera Holding Co. 25 2,783,188 150 59,183 18 26 31 16 16 42.86 %
236 Alsalam Group Holding Co 32.9 2,522,742 91 81,200 31 34 44 30 27 5.11 %
237 Ekttitab Holding Co. 21.2 1,095,720 40 23,244 21 23 35 20 20 0.95 %
239 Sokouk Holding Co 43 612,973 31 26,675 46 46 54 42 36 -5.49 %
240 Al Madina for Finance and Investment Company 24.7 10,698,403 321 246,775 22 25 41 22 22 11.76 %
241 Noor Financial Investment 57.7 9,842,490 347 555,516 54 59 63 53 43 6.26 %
245 Kuwait Syrian Holding Co 35.9 1,101,092 60 37,196 35 36 38 33 27 3.16 %
247 Asiya Capital Investments Company 33.5 154,266 11 5,092 31 34 45 31 30 6.69 %
249 Gulf North Africa Holding Co. 48.2 130,100 6 6,242 48 48 57 48 32 0.00 %
250 Amwal International Investment Co. 60 5,010 2 296 60 60 67 59 28 0.00 %
252 Alimtiaz Investment Group Co. 126 2,969,584 128 372,603 126 127 166 124 122 0.00 %
301 Kuwait Insurance Company 315 35,867 5 11,179 330 315 330 310 230 -4.55 %
302 Gulf Insurance Group 625 7,090 7 4,431 620 649 824 620 512 0.81 %
303 Al-Ahleia Insurance Company 422 40,000 2 16,880 416 422 540 422 344 1.44 %
304 Warba Insurance Company 84 26,849 20 2,008 82 85 92 71 50 2.19 %
306 First Takaful Insurance Co. 48 146,750 16 6,680 50 50 71 45 39 -3.03 %
307 Wethaq Takaful Insurance Co. 26 102,000 14 2,545 26 26 50 24 24 0.00 %
401 Kuwait Real Estate Company 52.5 61,561,567 1,097 3,139,381 48 54 62 48 44 9.15 %
402 United Real Estate Co. 61 191,357 7 11,641 61 61 80 60 54 0.00 %
403 National Real Estate Company 93.9 1,292,585 47 120,149 94 94 128 92 89 -0.21 %
404 Salhia Real Estate Company 330 20,500 2 6,765 330 330 355 330 320 0.00 %
406 Tamdeen Real Estate Company 299 1,550 2 463 324 299 400 299 320 -7.72 %
408 Ajial Real Estate and Enter. Company 139 44,891 5 6,186 143 139 177 131 131 -2.80 %
409 Massaleh Real Estate Co. 41 921,629 49 37,455 40 44 49 39 28 2.76 %
410 Al Arabiya Real Estate Co 30.5 1,247,697 59 37,171 28 31 38 28 27 8.93 %
412 Al-Enmaa Real Estate Co. 31.5 1,256,934 44 38,980 32 32 38 30 29 0.00 %
413 Mabanee Company 633 2,167,512 437 1,340,600 609 634 780 604 600 3.94 %
416 Investors Holding Group Co 13.2 27,146,488 412 350,883 13 14 19 12 12 3.94 %
417 International Resorts Co. 22.5 5,714,397 86 124,942 21 23 33 20 18 8.17 %
418 Commercial Real Estate Co. 86.5 42,116,737 778 3,765,177 93 98 97 85 70 -6.49 %
419 Sanam Real Estate Company 31 20,548 7 664 42 39 63 28 25 -26.89 %
420 Aayan Real Estate Co. 63 98,000 11 6,016 63 63 81 60 43 0.80 %
422 Kuwait Real Estate Holding Co. 25.5 81,100 4 2,029 24 26 37 25 20 8.51 %
423 Al-Mazaya Holding Co. 75.8 3,077,853 188 230,841 74 78 116 74 70 2.43 %
427 Tijara & Real Estate Investment Co. 49 126,000 11 6,197 52 51 66 47 45 -5.77 %
428 Taameer Real Estate Invest Co. 27.5 3,786,951 108 105,537 27 28 37 27 22 0.73 %
429 Arkan Al-Kuwait Real Estate Co 78.7 19,252 2 1,516 79 83 90 79 70 0.13 %
430 Tamkeen Holding Co 11 169,500 6 1,828 12 12 30 11 3 -5.98 %
432 Abyaar Real Estate Development CO 17.2 9,604,854 198 162,585 17 18 24 16 16 4.24 %
433 Munshaat Real Estate projects Co 111 93,110 19 10,218 110 112 120 107 65 0.91 %
434 First Dubai For Real Estate Development 39 2,341,760 87 90,792 38 40 55 37 35 1.83 %
435 Kuwait Business Town Real Estate Co. 47 126,302 13 5,844 47 47 54 46 39 1.08 %
436 Manazel Holding Co. 28.6 507,820 22 14,468 28 30 40 28 25 4.00 %
437 Real Estate Asset Management Co 200 1,535 3 322 210 210 1,572 200 163 -4.76 %
438 MENA Real Estate Company 28.5 1,805,771 13 49,733 29 29 60 28 15 0.00 %
439 Al Mudon International Real Estate Co. 29 916,396 31 24,099 25 29 45 25 24 17.89 %
440 Real Estate Trade Centers Co 22 43,400 11 956 24 24 41 22 18 -8.33 %
441 Kuwait Remal Real Estate Co 32.9 459,201 25 14,685 33 33 59 30 28 0.00 %
501 National Industries Group (Holding) 157 10,810,687 281 1,686,831 156 157 174 154 135 0.64 %
503 Kuwait Cement Company 365 79,010 21 28,535 365 365 495 361 356 0.00 %
505 Gulf Cable and Electrical Ind. Co. 375 263,200 40 98,823 377 385 474 367 352 -0.53 %
506 Heavy Engineering Ind. and Shipbuilding Co. 487 2,641,759 350 1,266,230 475 487 538 467 184 2.53 %
508 Kuwait Portland Cement Company 1,090 164,380 13 178,984 1,065 1,100 1,249 1,070 880 2.35 %
511 Kuwait Foundry Company 189 45,301 15 8,356 189 190 295 181 180 0.00 %
512 ACICO Industries Co 200 265,921 27 51,914 195 200 265 195 195 2.56 %
514 Boubyan Petrochemicals Co. 1,024 670,168 109 679,629 1,019 1,024 1,090 1,008 601 0.49 %
517 Al Kout Industrial Projects Co. 770 5,409 2 3,940 720 770 790 725 580 6.94 %
520 National Industries Company 168 19,946 4 3,351 168 168 213 168 144 0.00 %
522 Equipment Holding Co. 27.9 676,552 42 18,404 28 28 46 26 25 0.00 %
526 Qurain Petrochemical Industries Co 385 1,637,496 141 631,108 393 391 415 383 301 -2.04 %
527 Salbookh Trading Company 40.9 270,157 42 10,503 44 42 60 38 36 -6.41 %
529 Boubyan International Industries Holding Company 22 1,027,610 19 22,301 21 23 41 21 20 4.27 %
601 Kuwait National Cinema Company 907 3,829 31 3,550 950 980 1,380 905 903 -4.53 %
603 Agility Public Warehousing Company 840 1,777,204 262 1,492,615 837 844 913 835 720 0.36 %
605 Mobile Telecommunications Company 461 10,198,262 872 4,667,032 451 464 506 451 367 2.22 %
606 Senergy Holding Company 25.6 235,925 12 6,222 26 28 40 26 24 -1.54 %
607 Educational Holding Group 308 80,000 21 24,640 310 308 340 308 250 -0.65 %
608 Independent Petroleum Group Co. 410 2,010 2 824 415 414 450 410 365 -1.20 %
609 National Cleaning Company 57 46,102 4 2,617 56 58 79 56 44 1.79 %
610 Sultan Center Food Products Co. 50.4 2,028,771 77 101,866 54 56 91 50 26 -6.49 %
611 Arabi Holding Group Co. 65.5 2,651 6 175 65 68 88 60 60 0.77 %
613 National Mobile Telecommunications Co. 740 89,454 25 65,071 735 750 1,190 720 725 0.68 %
614 Kuwait & Gulf Link Transport Co. 97.5 337,788 27 32,213 98 98 142 93 53 -0.10 %
616 Automated Systems Co. 110 196,500 10 21,388 125 115 200 105 113 -12.00 %
618 Kuwait Co for Process Plant Const and Contr 232 303,409 54 71,898 235 246 260 230 135 -1.28 %
621 Aan Digital Services Co 18.6 8,424,971 240 157,981 18 20 33 18 17 3.91 %
623 Humansoft Holding Co. 3,189 194,822 64 608,513 3,149 3,189 4,258 3,100 2,996 1.27 %
624 Privatization Holding Co. 56 293,007 16 15,609 51 56 65 51 50 9.80 %
627 The Energy House Co 40 241,010 21 9,170 41 42 51 37 22 -1.72 %
629 Gulf Petroleum Investment 28 11,002,769 305 295,714 26 28 37 25 22 8.53 %
632 National Shooting Company 18 325,622 15 5,752 17 18 27 17 15 4.05 %
633 Burgan Well Drilling Co. 110 4,250 3 446 100 110 118 105 47 10.00 %
634 IFA Hotels and Resorts Co. 95.5 16,141 11 1,409 90 96 220 84 80 6.70 %
635 Combined Group Contracting Co. 370 43,457 31 15,740 360 370 480 360 342 2.78 %
638 Osos Holding Group Company 97.2 89,700 6 8,711 95 97 103 97 79 2.32 %
640 United Projects Group 640 12,181 13 7,313 600 640 800 580 375 6.67 %
642 ALAFCO Aviation Lease And Finance 357 1,157,866 124 414,977 368 372 390 340 310 -2.99 %
644 Mashaer Holding Company 43.8 333,952 13 13,768 44 44 72 41 40 -1.35 %
645 Oula Fuel Marketing Company 120 301,177 58 35,580 120 122 138 116 100 0.00 %
650 Mubarrad Transport Co. 62 206,050 6 12,688 62 62 73 59 55 0.00 %
651 Kuwait Resorts Company 56.5 7,370,113 177 419,321 56 59 79 56 52 0.89 %
654 Jazeera Airways Co. 744 174,315 72 128,629 730 744 780 710 582 1.92 %
655 Soor Fuel Marketing Co. 118 651,730 109 77,017 118 122 139 115 108 0.00 %
657 Future Kid Entertainment And Real Estate 90 10,500 2 945 90 90 125 89 88 0.00 %
658 KGL Logistics Company 42.8 5,314,389 185 224,137 41 44 70 41 40 4.39 %
660 Alrai Media Group Company 77.8 1,719,710 154 124,734 56 89 144 53 47 38.93 %
661 Jiyad Holding Co 82.5 9,028,617 515 750,314 85 87 130 79 51 -2.60 %
701 Livestock Transport and Trading Company 185 300 1 56 185 185 259 185 175 0.00 %
702 Danah Al Safat Foodstuff Co. 40 534,760 29 20,848 40 40 126 38 38 0.25 %
805 Gulf Cement Company 74 62,701 16 4,341 71 74 90 61 71 4.23 %
806 Umm Al-Qaiwain General Investments Co 60 189 2 11 60 60 82 60 55 0.50 %
807 Fujairah Cement Industries Company 63.5 145,000 7 9,159 62 64 80 62 61 3.25 %
808 Ras Al Khayma for White Cement 78.2 22,541 10 1,643 83 85 100 71 59 -5.78 %
813 GFH Financial Group 99.8 416,666 77 40,757 96 100 143 95 90 3.96 %
817 INOVEST 88 507,770 28 44,236 86 88 103 87 63 2.33 %
818 Ahli United Bank 205 22,554,719 447 4,636,780 206 208 224 203 168 -0.49 %
820 Ithmaar Holding B.S.C 29.7 6,356,147 166 188,452 29 30 65 29 28 1.37 %
821 Warba Bank 230 3,493,321 388 796,960 228 231 265 225 207 0.88 %
822 Kuwait Telecommunications Co. 790 405,303 287 308,802 745 805 950 726 671 6.04 %
823 Mezzan Holding Co. 620 2,095,154 192 1,314,108 627 655 805 614 572 -1.12 %
824 Integrated holding company k.s.c 865 347,155 47 299,929 864 865 970 860 812 0.12 %
2008 Ajwan Gulf Real Estate Co. 21.8 8,275,820 233 177,160 21 22 57 21 18 3.81 %
2010 Specialities Group Holding Co. 69.5 2,088,761 78 147,113 71 73 80 63 50 -2.11 %
2011 Al Masaken Intl. Real Estate Dev. Co 41.8 5,050 3 192 43 42 84 38 36 -2.56 %
KSE Kuwait Stock Exchange 5,103.87 529,892,049 18,836 62,441,877 5,069 5,105 5,292 5,046 4,703 0.68 %