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: May 2017
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
102 Al Sharqia Inv. Holding 0.114 11,807,467 612 1,372,133 0.112 0.124 0.156 0.111 0.110 1.79 %
103 Ahli Bank 0.180 1,361,760 52 246,862 0.187 0.187 0.206 0.180 0.168 -3.74 %
104 Bank Dhofar 0.237 2,040,148 74 466,797 0.230 0.240 0.270 0.225 0.205 3.04 %
105 Bank Muscat 0.404 11,243,199 552 4,512,294 0.402 0.414 0.488 0.398 0.376 0.50 %
106 Dhofar Int. Dev. & Inv. Holding 0.294 169,171 8 49,737 0.294 0.294 0.410 0.294 0.290 0.00 %
107 Financial Services 0.100 253,000 10 25,270 0.108 0.100 0.165 0.090 0.061 -7.41 %
108 Global Finance Investment Co 0.159 3,535,194 29 574,866 0.166 0.166 0.185 0.159 0.130 -4.22 %
110 Gulf Investment Ser. 0.094 5,042,025 311 516,325 0.106 0.120 0.128 0.090 0.090 -11.32 %
111 Muscat Finance 0.118 273,215 28 32,214 0.119 0.119 0.141 0.116 0.110 -0.84 %
112 Muscat National Holding 0.856 6,234 3 5,336 1.710 0.856 1.800 0.856 0.856 -49.94 %
113 National Finance 0.145 146,218 5 21,163 0.156 0.145 0.156 0.135 0.128 -7.05 %
114 Oman & Emirates Inv. (Om) 0.112 3,765,599 193 450,075 0.120 0.140 0.163 0.111 0.108 -6.67 %
116 HSBC Bank Oman 0.131 6,261,644 147 821,208 0.136 0.136 0.138 0.125 0.095 -3.68 %
117 Oman Investment & Finance 0.197 2,813,231 170 575,011 0.216 0.217 0.237 0.195 0.171 -8.80 %
118 OMINVEST 0.518 1,396,041 56 715,986 0.510 0.520 0.570 0.508 0.480 1.57 %
120 Al Madina Investment 0.073 38,226,263 1,211 2,737,300 0.066 0.077 0.077 0.064 0.052 10.61 %
121 United Finance 0.120 542,501 36 68,450 0.127 0.131 0.162 0.120 0.120 -5.51 %
122 Al Batinah Dev. & Inv. Holding 0.090 196,156 16 17,977 0.088 0.094 0.106 0.090 0.080 2.27 %
123 National Bank Of Oman 0.224 1,633,576 124 368,621 0.230 0.230 0.258 0.220 0.218 -2.61 %
124 National Securities 0.049 4,999 1 245 0.049 0.049 0.100 0.049 0.049 0.00 %
126 Taageer Finance 0.112 1,900,557 81 214,420 0.110 0.117 0.138 0.110 0.105 1.82 %
127 The Financial Corporation 0.098 2,700 3 240 0.098 0.089 0.102 0.089 0.089 0.00 %
132 Sohar Bank 0.146 19,231,106 322 2,800,666 0.149 0.151 0.192 0.141 0.133 -2.01 %
144 Bank Nizwa 0.095 26,658,537 555 2,482,460 0.092 0.097 0.097 0.091 0.074 3.26 %
147 Alizz Islamic Bank 0.082 5,647,791 247 438,413 0.068 0.084 0.084 0.070 0.056 20.59 %
149 Al Madina Takaful 0.120 104,620,637 2,671 11,533,236 0.095 0.122 0.122 0.096 0.068 26.32 %
150 Takaful Oman Insurance 0.174 42,207 14 7,232 0.175 0.175 0.224 0.155 0.118 -0.57 %
201 Al Anwar Ceramic Tiles 0.143 7,447,992 527 1,079,080 0.144 0.153 0.273 0.140 0.139 -0.69 %
202 Al Anwar Holding 0.209 19,402,846 1,301 4,021,438 0.204 0.212 0.218 0.202 0.159 2.45 %
203 Al Jazeera Steel Product Company 0.255 1,969,890 126 524,619 0.261 0.275 0.277 0.255 0.181 -2.30 %
206 Muscat Gases 0.558 2,510 4 1,301 0.558 0.554 0.684 0.504 0.504 0.00 %
207 Nat. Aluminium Products 0.155 697,332 44 107,108 0.162 0.162 0.250 0.150 0.150 -4.32 %
208 National Gas 0.390 36,106 16 13,985 0.420 0.390 0.640 0.380 0.380 -7.14 %
210 Oman Cables Industry 1.605 267,058 41 427,454 1.650 1.620 1.830 1.600 1.480 -2.73 %
211 Oman Cement 0.454 949,644 62 428,000 0.460 0.480 1.575 0.448 0.426 -1.30 %
214 Oman Flour Mills 0.920 546,821 45 507,767 0.928 0.932 0.944 0.916 0.550 -0.86 %
215 Raysut Cement 1.060 158,946 59 172,205 1.150 1.150 1.625 1.000 1.000 -7.83 %
216 Salalah Mills 1.330 57,770 13 76,881 1.385 1.380 1.500 1.330 1.260 -3.97 %
217 Al Hassan Engineering 0.048 1,012,980 65 49,640 0.054 0.053 0.090 0.048 0.048 -11.11 %
220 Construction Materials Ind 0.029 355,878 19 10,531 0.029 0.030 0.039 0.029 0.028 0.00 %
228 National Detergent 0.676 6,000 3 4,039 0.676 0.676 0.740 0.668 0.648 0.00 %
233 Oman Chromite 3.640 237 1 777 3.640 3.280 3.640 3.280 3.280 0.00 %
234 Oman Refreshment 2.060 57,647 7 118,504 2.160 2.060 2.200 2.000 2.000 -4.63 %
235 Oman Textile Mills Holding 0.570 14,262 16 9,123 0.752 0.680 0.840 0.570 0.310 -24.20 %
247 Gulf Int. Chemicals 0.238 2,686,693 126 638,302 0.240 0.242 0.310 0.234 0.234 -0.83 %
251 Nat. Pharmaceutical Ind. 0.110 499 2 60 0.110 0.120 0.120 0.113 0.100 0.00 %
270 Al Maha Ceramics 0.350 943,840 103 347,070 0.388 0.388 0.500 0.350 0.350 -9.79 %
301 ACWA POWER BARKA 0.764 337,337 27 251,362 0.788 0.768 0.796 0.740 0.688 -3.05 %
302 Al Jazeira Services 0.160 2,582,327 212 417,173 0.165 0.169 0.232 0.155 0.155 -3.03 %
304 Al Maha Petroleum Products Marketing 1.400 93,050 10 130,402 1.440 1.430 1.610 1.400 1.385 -2.78 %
308 Majan College 0.494 19,116 11 9,443 0.510 0.500 0.520 0.480 0.480 -3.14 %
309 Oman National for Engineering and Investment 0.130 3,057,426 91 445,766 0.147 0.153 0.198 0.129 0.129 -11.56 %
310 Oman Fisheries 0.148 22,992,407 1,469 3,396,734 0.137 0.156 0.191 0.138 0.057 8.03 %
311 Oman Hotels & Tourism 0.396 4,356 4 1,725 0.396 0.396 0.676 0.396 0.358 0.00 %
312 Oman Oil Marketing 1.660 4,142 10 6,845 1.660 1.660 1.900 1.620 1.620 0.00 %
314 Oman United Insurance 0.356 638,860 37 229,030 0.380 0.370 0.426 0.348 0.245 -6.32 %
315 Oman telecommunication Company 1.240 3,686,300 484 4,709,714 1.320 1.330 1.685 1.235 1.235 -6.06 %
316 Port Ser. Corporation 0.226 768,253 88 174,608 0.228 0.229 0.324 0.225 0.218 -0.88 %
317 Renaissance Services 0.219 2,940,340 179 633,785 0.215 0.220 0.308 0.208 0.199 1.86 %
319 Shell Oman Marketing 1.880 173,437 11 326,062 1.880 1.880 2.025 1.880 1.860 0.00 %
320 United Power 3.550 1,120 4 3,976 3.250 3.550 3.550 3.550 3.060 9.23 %
327 Dhofar Insurance 0.200 1,104,900 1 220,980 0.206 0.200 0.208 0.200 0.197 -2.91 %
331 Gulf Hotels (Oman) 10.495 100 1 945 10.495 9.450 9.500 9.450 9.450 0.00 %
338 Oman Education & Training Inv. 0.159 15,200 5 2,307 0.145 0.159 0.190 0.148 0.133 9.66 %
340 Oman Orix Leasing 0.166 2,333,556 155 365,361 0.118 0.168 0.168 0.119 0.112 40.68 %
342 Salalah Port Services 0.632 50 1 29 0.632 0.570 0.648 0.570 0.570 0.00 %
353 Galfar Engineering & Contracting 0.083 12,425,519 651 1,023,421 0.078 0.087 0.119 0.078 0.076 6.41 %
355 VOLTAMP ENERGY COMP. 0.442 159,459 86 72,262 0.460 0.468 0.564 0.420 0.418 -3.91 %
356 SOHAR POWER 0.159 126,412 54 19,967 0.170 0.168 0.304 0.150 0.150 -6.47 %
358 Ooredoo 0.496 7,983,634 571 4,022,349 0.516 0.520 0.768 0.494 0.494 -3.88 %
359 SMN Power Holding SAOG 0.700 100 1 70 0.700 0.696 0.716 0.696 0.696 0.00 %
362 Sembcorp Salalah 0.239 774,062 32 186,174 0.247 0.250 0.250 0.235 0.224 -3.24 %
364 Al Batinah Power 0.172 1,743,032 36 299,779 0.174 0.174 0.216 0.166 0.166 -1.15 %
365 Al Suwadi Power 0.186 1,781,613 54 325,976 0.184 0.196 0.218 0.179 0.179 1.09 %
366 Phoenix Power 0.139 5,504,094 279 740,079 0.136 0.140 0.163 0.130 0.130 2.21 %
Msm Muscat Securities Market 5,421.950 359,396,135 14,963 58,141,352 5,513.520 5,532.990 5,921.140 5,381.910 5,381.910 -1.66 %