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: Jan 2017
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 Al Omaniya Financial Ser. 0.286 163 1 46 0.286 0.280 0.289 0.280 0.270 0.00 %
102 Al Sharqia Inv. Holding 0.137 3,366,828 284 479,050 0.138 0.156 0.166 0.136 0.088 -0.72 %
103 Ahli Bank 0.197 3,945,885 115 752,936 0.196 0.197 0.200 0.182 0.168 0.51 %
104 Bank Dhofar 0.260 4,522,248 137 1,142,899 0.230 0.270 0.270 0.230 0.205 13.04 %
105 Bank Muscat 0.462 11,508,829 909 5,425,982 0.472 0.488 0.488 0.458 0.366 -2.12 %
106 Dhofar Int. Dev. & Inv. Holding 0.360 10,000 1 3,600 0.370 0.360 0.422 0.360 0.360 -2.70 %
107 Financial Services 0.165 18,550 1 1,855 0.100 0.100 0.165 0.100 0.100 65.00 %
108 Global Finance Investment Co 0.167 2,363,025 19 395,269 0.171 0.171 0.205 0.167 0.104 -2.34 %
110 Gulf Investment Ser. 0.115 4,586,406 235 542,582 0.114 0.122 0.138 0.115 0.089 0.88 %
111 Muscat Finance 0.133 854,494 73 110,585 0.125 0.135 0.135 0.124 0.110 6.40 %
112 Muscat National Holding 1.770 1,000 6 1,770 1.790 1.770 1.860 1.770 1.640 -1.12 %
113 National Finance 0.155 210,221 13 31,337 0.131 0.156 0.156 0.131 0.128 18.32 %
114 Oman & Emirates Inv. (Om) 0.139 10,186,144 415 1,442,016 0.133 0.160 0.168 0.132 0.085 4.51 %
116 HSBC Bank Oman 0.124 11,876,996 409 1,501,090 0.120 0.133 0.133 0.120 0.094 3.33 %
117 Oman Investment & Finance 0.216 8,556,873 468 1,812,506 0.200 0.222 0.230 0.200 0.171 8.00 %
118 OMINVEST 0.516 2,759,062 87 1,410,706 0.512 0.530 0.570 0.508 0.394 0.78 %
120 Al Madina Investment 0.061 15,532,644 641 957,161 0.057 0.067 0.074 0.054 0.052 7.02 %
121 United Finance 0.155 12,700 2 1,968 0.157 0.157 0.162 0.154 0.112 -1.27 %
122 Al Batinah Dev. & Inv. Holding 0.096 2,682,461 215 262,651 0.099 0.102 0.109 0.094 0.070 -3.03 %
123 National Bank Of Oman 0.240 24,960,029 844 6,082,743 0.237 0.253 0.272 0.236 0.218 1.27 %
126 Taageer Finance 0.132 3,426,241 179 452,136 0.122 0.137 0.140 0.122 0.108 8.20 %
132 Sohar Bank 0.158 6,787,511 330 1,086,877 0.160 0.165 0.192 0.155 0.133 -1.25 %
144 Bank Nizwa 0.087 34,001,661 965 2,979,236 0.083 0.090 0.090 0.083 0.065 4.82 %
147 Alizz Islamic Bank 0.066 3,883,504 207 282,281 0.072 0.076 0.076 0.066 0.055 -8.33 %
149 Al Madina Takaful 0.092 32,257,933 1,431 2,810,002 0.071 0.098 0.098 0.072 0.068 29.58 %
150 Takaful Oman Insurance 0.169 83,599 22 14,924 0.174 0.183 0.224 0.166 0.095 -2.87 %
201 Al Anwar Ceramic Tiles 0.156 10,630,140 851 1,833,617 0.169 0.190 0.302 0.150 0.139 -7.69 %
202 Al Anwar Holding 0.185 10,213,366 753 1,931,143 0.187 0.193 0.207 0.183 0.133 -1.07 %
203 Al Jazeera Steel Product Company 0.266 6,645,192 510 1,765,585 0.246 0.277 0.277 0.245 0.132 8.13 %
206 Muscat Gases 0.612 1,300 2 747 0.612 0.612 0.828 0.590 0.566 0.00 %
207 Nat. Aluminium Products 0.181 226,370 27 41,201 0.194 0.194 0.255 0.180 0.171 -6.70 %
208 National Gas 0.550 73,299 36 41,415 0.572 0.570 0.640 0.540 0.267 -3.85 %
210 Oman Cables Industry 1.570 192,535 31 302,299 1.575 1.575 1.850 1.570 1.450 -0.32 %
211 Oman Cement 0.488 1,035,502 105 504,300 0.474 1.575 1.575 0.476 0.426 2.95 %
214 Oman Flour Mills 0.800 585,585 38 443,689 0.700 0.800 0.800 0.704 0.408 14.29 %
215 Raysut Cement 1.475 378,735 40 549,020 1.480 1.500 1.625 1.425 0.900 -0.34 %
217 Al Hassan Engineering 0.052 784,023 78 40,312 0.055 0.055 0.103 0.048 0.048 -5.45 %
220 Construction Materials Ind 0.036 1,347,526 49 44,113 0.031 0.039 0.039 0.030 0.027 16.13 %
228 National Detergent 0.704 30,270 2 21,310 0.704 0.704 0.740 0.704 0.628 0.00 %
229 National Mineral Water 0.050 134,167 7 6,708 0.050 0.050 0.061 0.050 0.050 0.00 %
234 Oman Refreshment 2.160 13,521 3 29,175 2.155 2.160 2.250 2.155 2.100 0.23 %
247 Gulf Int. Chemicals 0.286 1,626,277 189 471,289 0.286 0.296 0.328 0.283 0.243 0.00 %
270 Al Maha Ceramics 0.488 262,996 36 131,093 0.500 0.500 0.500 0.488 0.360 -2.40 %
301 ACWA POWER BARKA 0.716 471,466 26 335,256 0.708 0.720 0.720 0.708 0.620 1.13 %
302 Al Jazeira Services 0.189 798,984 91 158,427 0.193 0.208 0.304 0.187 0.170 -2.07 %
303 Al Kamil Power Company 0.312 2,644 3 816 0.312 0.312 0.312 0.285 0.285 0.00 %
304 Al Maha Petroleum Products Marketing 1.590 86,826 9 138,057 1.595 1.610 1.730 1.590 1.385 -0.31 %
308 Majan College 0.510 33,260 5 16,963 0.510 0.510 0.530 0.510 0.504 0.00 %
309 Oman National for Engineering and Investment 0.160 24,000 3 3,882 0.163 0.163 0.204 0.160 0.140 -1.84 %
310 Oman Fisheries 0.101 49,430,446 1,644 4,383,525 0.061 0.107 0.107 0.061 0.047 65.57 %
312 Oman Oil Marketing 1.860 50 1 93 1.860 1.860 1.950 1.860 1.850 0.00 %
314 Oman United Insurance 0.370 3,758,892 236 1,324,441 0.322 0.372 0.372 0.322 0.191 14.91 %
315 Oman telecommunication Company 1.435 5,792,362 1,033 8,361,294 1.515 1.550 1.685 1.400 1.400 -5.28 %
316 Port Ser. Corporation 0.253 3,856,509 268 965,987 0.235 0.260 0.279 0.234 0.120 7.66 %
317 Renaissance Services 0.220 3,922,401 138 833,257 0.240 0.240 0.338 0.199 0.124 -8.33 %
319 Shell Oman Marketing 2.000 485,903 47 971,806 2.000 2.000 2.000 1.995 1.850 0.00 %
320 United Power 3.245 10,403 6 33,759 3.250 3.250 3.425 3.200 2.835 -0.15 %
325 Al Fajar Al Alamia 0.748 1,000 6 748 0.748 0.748 0.748 0.748 0.700 0.00 %
338 Oman Education & Training Inv. 0.133 73,800 10 9,923 0.142 0.137 0.190 0.133 0.133 -6.34 %
340 Oman Orix Leasing 0.135 602,382 19 78,501 0.125 0.135 0.135 0.128 0.112 8.00 %
342 Salalah Port Services 0.632 330 2 207 0.632 0.632 0.648 0.628 0.616 0.00 %
353 Galfar Engineering & Contracting 0.084 14,429,094 838 1,281,232 0.094 0.097 0.121 0.076 0.053 -10.64 %
355 VOLTAMP ENERGY COMP. 0.508 667,780 105 328,677 0.490 0.510 0.510 0.480 0.410 3.67 %
356 SOHAR POWER 0.230 29,339 28 6,643 0.230 0.230 0.352 0.221 0.221 0.00 %
358 Ooredoo 0.624 12,479,478 1,380 7,757,652 0.660 0.640 0.772 0.598 0.598 -5.45 %
359 SMN Power Holding SAOG 0.696 7,353,765 44 5,118,456 0.716 0.704 0.740 0.696 0.696 -2.79 %
361 Sharqiyah Desalination 4.495 1,400 2 6,294 4.495 4.495 4.850 4.495 4.400 0.00 %
362 Sembcorp Salalah 0.245 3,373,443 66 819,351 0.230 0.245 0.276 0.233 0.224 6.52 %
364 Al Batinah Power 0.187 3,177,998 77 584,801 0.180 0.187 0.220 0.179 0.179 3.89 %
365 Al Suwadi Power 0.189 3,302,626 74 608,639 0.180 0.190 0.227 0.180 0.180 5.00 %
366 Phoenix Power 0.145 18,291,810 603 2,721,353 0.147 0.152 0.163 0.144 0.135 -1.36 %
Msm Muscat Securities Market 5,776.170 353,910,605 17,471 74,425,941 5,782.710 5,817.960 6,020.390 5,692.260 5,165.510 -0.11 %