P/E Price-Earnings (Tables)

Dividends (Tables)

Price Performance - Gain/Loss (Tables)

Earnings Per Share-EPS (Tables)

Market Capitalization of Companies (Tables)

Historical Price Quotes

Price to Book Value (Tables)

Skip Navigation Links
Advertisement
Interesting Alerts
Stock Scanning
Support & Resistance Levels
Pivot Analysis
Advertisement

Monthly Market Share Price Quotation Report

Month: Mar 2017
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 Al Omaniya Financial Ser. 0.280 384,586 1 107,684 0.286 0.280 0.289 0.280 0.270 -2.10 %
102 Al Sharqia Inv. Holding 0.115 1,123,192 152 139,701 0.129 0.135 0.166 0.115 0.098 -10.85 %
103 Ahli Bank 0.190 3,806,642 89 757,239 0.202 0.203 0.206 0.180 0.168 -5.94 %
104 Bank Dhofar 0.221 3,915,976 115 968,600 0.254 0.260 0.270 0.220 0.205 -12.99 %
105 Bank Muscat 0.384 31,999,779 1,864 13,347,225 0.478 0.478 0.488 0.380 0.376 -19.67 %
106 Dhofar Int. Dev. & Inv. Holding 0.314 346,342 16 114,845 0.360 0.350 0.422 0.310 0.310 -12.78 %
108 Global Finance Investment Co 0.167 1,539,275 7 258,309 0.168 0.168 0.205 0.167 0.124 -0.60 %
110 Gulf Investment Ser. 0.115 4,581,216 225 521,950 0.118 0.120 0.138 0.107 0.100 -2.54 %
111 Muscat Finance 0.122 645,950 49 86,883 0.138 0.140 0.141 0.111 0.110 -11.59 %
112 Muscat National Holding 1.710 160,207 32 275,935 1.775 1.775 1.860 1.710 1.640 -3.66 %
113 National Finance 0.156 361,784 5 56,438 0.156 0.156 0.156 0.156 0.128 0.00 %
114 Oman & Emirates Inv. (Om) 0.125 13,187,495 92 1,814,640 0.147 0.155 0.168 0.125 0.101 -14.97 %
116 HSBC Bank Oman 0.125 8,305,982 157 1,069,036 0.130 0.132 0.133 0.124 0.095 -3.85 %
117 Oman Investment & Finance 0.210 10,656,630 620 2,417,717 0.219 0.237 0.237 0.210 0.171 -4.11 %
118 OMINVEST 0.544 525,617 38 280,049 0.532 0.550 0.570 0.530 0.448 2.26 %
120 Al Madina Investment 0.071 24,785,462 706 1,711,147 0.071 0.072 0.075 0.064 0.052 0.00 %
121 United Finance 0.150 93,280 10 14,012 0.155 0.155 0.162 0.145 0.128 -3.23 %
122 Al Batinah Dev. & Inv. Holding 0.087 4,249,713 225 387,297 0.098 0.099 0.109 0.084 0.077 -11.22 %
123 National Bank Of Oman 0.224 8,329,932 514 2,048,252 0.246 0.253 0.272 0.222 0.218 -8.94 %
124 National Securities 0.050 90,708 8 4,539 0.098 0.070 0.100 0.050 0.050 -48.98 %
126 Taageer Finance 0.125 902,717 57 117,731 0.134 0.138 0.138 0.122 0.108 -6.72 %
127 The Financial Corporation 0.098 453,000 6 43,718 0.100 0.099 0.102 0.090 0.090 -2.00 %
132 Sohar Bank 0.149 61,241,782 336 9,720,895 0.155 0.160 0.192 0.146 0.139 -3.87 %
144 Bank Nizwa 0.094 26,980,275 625 2,459,366 0.089 0.095 0.095 0.089 0.072 5.62 %
147 Alizz Islamic Bank 0.073 961,272 71 68,625 0.069 0.073 0.076 0.070 0.056 5.80 %
149 Al Madina Takaful 0.084 17,433,579 869 1,661,608 0.100 0.100 0.103 0.083 0.068 -16.00 %
150 Takaful Oman Insurance 0.175 1,011,921 48 174,067 0.170 0.180 0.224 0.168 0.110 2.94 %
201 Al Anwar Ceramic Tiles 0.152 3,957,555 319 630,835 0.163 0.168 0.288 0.151 0.139 -6.75 %
202 Al Anwar Holding 0.203 29,862,685 1,961 6,070,724 0.192 0.215 0.215 0.190 0.159 5.73 %
203 Al Jazeera Steel Product Company 0.224 4,402,661 230 978,150 0.251 0.245 0.277 0.208 0.141 -10.76 %
205 Dhofar Cattle Feed 0.216 5,000 2 1,000 0.216 0.200 0.226 0.200 0.200 0.00 %
206 Muscat Gases 0.558 763,662 21 436,091 0.582 0.586 0.800 0.530 0.530 -4.12 %
207 Nat. Aluminium Products 0.170 823,413 62 142,475 0.175 0.180 0.255 0.165 0.165 -2.86 %
208 National Gas 0.508 360,451 64 184,681 0.532 0.530 0.640 0.506 0.280 -4.51 %
210 Oman Cables Industry 1.700 2,076,920 124 3,451,659 1.610 1.700 1.850 1.610 1.480 5.59 %
211 Oman Cement 0.502 2,179,479 136 1,080,716 0.496 0.504 1.575 0.480 0.426 1.21 %
214 Oman Flour Mills 0.852 1,326,053 25 1,130,056 0.820 0.860 0.860 0.820 0.478 3.90 %
215 Raysut Cement 1.350 569,452 83 813,923 1.440 1.450 1.625 1.350 0.948 -6.25 %
216 Salalah Mills 1.395 15,814 7 22,042 1.475 1.395 1.500 1.340 1.340 -5.42 %
217 Al Hassan Engineering 0.054 1,143,811 75 60,142 0.055 0.059 0.103 0.048 0.048 -1.82 %
220 Construction Materials Ind 0.031 322,000 18 10,316 0.034 0.033 0.039 0.031 0.028 -8.82 %
225 Muscat Thread Mills 0.083 10,000 2 830 0.094 0.083 0.114 0.083 0.083 -11.70 %
229 National Mineral Water 0.050 2,939 1 147 0.050 0.050 0.061 0.050 0.050 0.00 %
231 Oman Packaging 0.300 1,000 1 300 0.300 0.300 0.300 0.300 0.295 0.00 %
234 Oman Refreshment 2.160 560 2 1,210 2.160 2.160 2.250 2.160 2.100 0.00 %
235 Oman Textile Mills Holding 0.764 71,857 44 56,685 0.596 0.840 0.840 0.652 0.300 28.19 %
247 Gulf Int. Chemicals 0.255 4,008,036 410 1,151,971 0.286 0.310 0.310 0.253 0.243 -10.84 %
249 Gulf Mushroom Products 0.306 100 1 31 0.336 0.306 0.336 0.306 0.306 -8.93 %
259 Sweets Of Oman 1.340 50 1 61 1.340 1.210 1.340 1.210 1.210 0.00 %
270 Al Maha Ceramics 0.460 544,995 111 256,243 0.482 0.480 0.500 0.460 0.364 -4.56 %
301 ACWA POWER BARKA 0.780 1,738,253 59 1,289,838 0.720 0.780 0.780 0.720 0.680 8.33 %
302 Al Jazeira Services 0.174 2,680,799 239 518,839 0.194 0.202 0.275 0.172 0.170 -10.31 %
303 Al Kamil Power Company 0.312 1,600 2 499 0.312 0.312 0.312 0.312 0.285 0.00 %
304 Al Maha Petroleum Products Marketing 1.440 64,603 26 98,658 1.570 1.570 1.700 1.440 1.385 -8.28 %
309 Oman National for Engineering and Investment 0.147 234,702 12 36,223 0.161 0.162 0.204 0.146 0.140 -8.70 %
310 Oman Fisheries 0.178 33,385,020 2,206 6,027,797 0.162 0.191 0.191 0.169 0.057 9.88 %
312 Oman Oil Marketing 1.700 7,560 7 13,093 1.850 1.850 1.900 1.700 1.700 -8.11 %
314 Oman United Insurance 0.380 3,413,498 116 1,398,406 0.400 0.426 0.426 0.380 0.238 -5.00 %
315 Oman telecommunication Company 1.420 8,150,869 1,161 11,249,151 1.365 1.430 1.685 1.345 1.345 4.03 %
316 Port Ser. Corporation 0.235 8,247,918 981 2,430,812 0.310 0.316 0.324 0.235 0.180 -24.19 %
317 Renaissance Services 0.222 4,489,377 62 1,025,303 0.250 0.255 0.338 0.216 0.176 -11.20 %
319 Shell Oman Marketing 1.885 1,586,364 41 3,173,396 2.000 2.025 2.025 1.885 1.850 -5.75 %
320 United Power 3.400 68 2 231 3.400 3.400 3.500 3.400 3.060 0.00 %
326 Asaffa Foods 0.692 101,702 9 70,192 0.800 0.748 0.856 0.656 0.656 -13.50 %
331 Gulf Hotels (Oman) 10.495 100 1 950 10.495 9.500 10.495 9.500 9.500 0.00 %
338 Oman Education & Training Inv. 0.140 25,113 5 3,490 0.133 0.140 0.190 0.136 0.133 5.26 %
340 Oman Orix Leasing 0.135 58,731 6 7,929 0.135 0.135 0.135 0.135 0.112 0.00 %
342 Salalah Port Services 0.632 50 1 32 0.632 0.632 0.648 0.632 0.616 0.00 %
353 Galfar Engineering & Contracting 0.084 10,995,148 702 950,390 0.093 0.095 0.121 0.081 0.076 -9.68 %
355 VOLTAMP ENERGY COMP. 0.550 1,102,468 168 611,164 0.520 0.564 0.564 0.520 0.410 5.77 %
356 SOHAR POWER 0.190 105,151 33 21,746 0.221 0.222 0.350 0.189 0.189 -14.03 %
358 Ooredoo 0.540 16,346,812 1,012 9,387,237 0.560 0.594 0.772 0.528 0.528 -3.57 %
359 SMN Power Holding SAOG 0.700 567,205 2 396,975 0.696 0.700 0.740 0.696 0.696 0.57 %
361 Sharqiyah Desalination 4.375 5,744 4 25,144 4.495 4.385 4.750 4.200 4.200 -2.67 %
362 Sembcorp Salalah 0.244 35,382,971 89 8,601,945 0.245 0.245 0.276 0.240 0.224 -0.41 %
364 Al Batinah Power 0.180 4,615,839 119 864,288 0.195 0.195 0.220 0.180 0.179 -7.69 %
365 Al Suwadi Power 0.185 4,993,839 105 954,583 0.195 0.195 0.227 0.182 0.180 -5.13 %
366 Phoenix Power 0.140 4,968,937 250 710,281 0.145 0.146 0.163 0.140 0.138 -3.45 %
Msm Muscat Securities Market 5,550.600 417,327,436 18,005 105,316,965 5,780.030 5,826.130 6,020.390 5,540.350 5,403.730 -3.97 %