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 LinksHomeMuscat HomeWeekly Price Quotation Report
Advertisement
Interesting Alerts
Stock Scanning
Support & Resistance Levels
Pivot Analysis
Advertisement

Weekly Market Share Price Quotation Report

Date From:09 Apr 2017 To:13 Apr 2017
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
102 Al Sharqia Inv. Holding 0.117 568,685 44 68,186 0.123 0.123 0.166 0.115 0.109 -4.88
103 Ahli Bank 0.190 2,000 1 380 0.190 0.190 0.206 0.190 0.168 0.00
105 Bank Muscat 0.406 5,773,806 195 2,323,062 0.414 0.416 0.488 0.400 0.376 -1.93
106 Dhofar Int. Dev. & Inv. Holding 0.300 144,241 9 43,302 0.300 0.330 0.422 0.300 0.300 0.00
107 Financial Services 0.075 64,000 5 4,335 0.165 0.075 0.165 0.061 0.070 -54.55
108 Global Finance Investment Co 0.167 5,921 2 988 0.167 0.167 0.185 0.166 0.124 0.00
110 Gulf Investment Ser. 0.107 36,099 10 3,996 0.119 0.115 0.138 0.107 0.104 -10.08
111 Muscat Finance 0.119 21,200 5 2,523 0.120 0.120 0.141 0.118 0.110 -0.83
114 Oman & Emirates Inv. (Om) 0.119 128,923 17 15,249 0.129 0.124 0.168 0.116 0.115 -7.75
116 HSBC Bank Oman 0.132 943,695 23 122,665 0.129 0.132 0.133 0.129 0.095 2.33
117 Oman Investment & Finance 0.219 504,626 18 108,869 0.214 0.220 0.237 0.214 0.171 2.34
118 OMINVEST 0.524 552,105 66 287,135 0.502 0.530 0.570 0.494 0.480 4.38
120 Al Madina Investment 0.072 6,069,881 210 436,457 0.074 0.074 0.076 0.070 0.052 -2.70
122 Al Batinah Dev. & Inv. Holding 0.090 1,354,947 44 126,948 0.094 0.095 0.109 0.090 0.080 -4.26
123 National Bank Of Oman 0.227 782,047 41 177,732 0.230 0.230 0.270 0.227 0.218 -1.30
124 National Securities 0.050 475 1 24 0.050 0.050 0.100 0.050 0.050 0.00
126 Taageer Finance 0.110 1,793,743 83 194,599 0.118 0.116 0.138 0.105 0.108 -6.78
132 Sohar Bank 0.141 2,852,491 73 397,201 0.141 0.143 0.192 0.135 0.133 0.00
144 Bank Nizwa 0.096 11,160,459 214 1,060,569 0.095 0.096 0.097 0.094 0.072 1.05
147 Alizz Islamic Bank 0.072 627,370 49 45,428 0.074 0.074 0.077 0.071 0.056 -2.70
149 Al Madina Takaful 0.101 9,403,044 383 927,759 0.097 0.104 0.103 0.093 0.068 4.12
150 Takaful Oman Insurance 0.180 5,063,569 11 911,443 0.180 0.180 0.224 0.180 0.116 0.00
201 Al Anwar Ceramic Tiles 0.157 3,214,415 265 508,530 0.170 0.165 0.282 0.154 0.139 -7.65
202 Al Anwar Holding 0.207 3,169,353 249 661,413 0.213 0.213 0.218 0.205 0.159 -2.82
203 Al Jazeera Steel Product Company 0.232 513,900 63 122,725 0.237 0.242 0.277 0.232 0.162 -2.11
205 Dhofar Cattle Feed 0.194 27,965 2 5,442 0.216 0.195 0.226 0.194 0.200 -10.19
207 Nat. Aluminium Products 0.168 89,328 6 14,980 0.170 0.168 0.255 0.167 0.165 -1.18
208 National Gas 0.428 48,910 11 21,074 0.440 0.440 0.640 0.420 0.300 -2.73
210 Oman Cables Industry 1.650 145,538 26 240,138 1.650 1.650 1.850 1.650 1.480 0.00
211 Oman Cement 0.470 205,000 20 96,672 0.480 0.480 1.575 0.466 0.426 -2.08
214 Oman Flour Mills 0.900 40,598 9 35,370 0.852 0.900 0.860 0.860 0.550 5.63
215 Raysut Cement 1.365 1 1 1 1.365 1.450 1.625 1.450 1.000 0.00
216 Salalah Mills 1.395 715 1 901 1.395 1.260 1.500 1.260 1.340 0.00
217 Al Hassan Engineering 0.053 22,000 2 1,164 0.053 0.053 0.103 0.052 0.048 0.00
220 Construction Materials Ind 0.031 2,500 1 78 0.031 0.031 0.039 0.031 0.028 0.00
225 Muscat Thread Mills 0.088 32,411 5 2,852 0.080 0.088 0.114 0.088 0.080 10.00
228 National Detergent 0.708 16,500 4 11,660 0.704 0.712 0.740 0.700 0.628 0.57
231 Oman Packaging 0.280 10,420 1 2,918 0.300 0.280 0.300 0.280 0.295 -6.67
247 Gulf Int. Chemicals 0.253 185,170 21 46,344 0.254 0.256 0.310 0.249 0.243 -0.39
259 Sweets Of Oman 1.340 3 1 4 1.340 1.210 1.340 1.210 1.210 0.00
270 Al Maha Ceramics 0.412 216,422 32 89,844 0.430 0.428 0.500 0.406 0.390 -4.19
301 ACWA POWER BARKA 0.788 35,200 11 27,553 0.776 0.796 0.780 0.776 0.680 1.55
302 Al Jazeira Services 0.170 296,740 39 50,779 0.176 0.176 0.268 0.169 0.170 -3.41
309 Oman National for Engineering and Investment 0.147 649 2 97 0.147 0.148 0.204 0.148 0.140 0.00
310 Oman Fisheries 0.156 5,092,240 431 777,635 0.158 0.158 0.191 0.140 0.057 -1.27
314 Oman United Insurance 0.384 54,559 7 20,850 0.380 0.386 0.426 0.380 0.245 1.05
315 Oman telecommunication Company 1.335 721,819 159 970,416 1.370 1.370 1.685 1.325 1.345 -2.55
316 Port Ser. Corporation 0.221 404,880 59 90,937 0.231 0.230 0.324 0.219 0.215 -4.33
317 Renaissance Services 0.215 607,258 25 134,817 0.223 0.223 0.338 0.215 0.199 -3.59
319 Shell Oman Marketing 1.885 18,990 8 35,796 1.885 1.885 2.025 1.885 1.860 0.00
321 United Power-Pre. Shares 1.000 328,083 2 970,440 1.000 2.960 1.000 2.955 1.000 0.00
326 Asaffa Foods 0.590 69 1 42 0.590 0.604 0.856 0.604 0.590 0.00
340 Oman Orix Leasing 0.118 28,000 3 3,304 0.135 0.118 0.135 0.118 0.112 -12.59
353 Galfar Engineering & Contracting 0.081 1,872,324 106 153,278 0.083 0.085 0.121 0.080 0.076 -2.41
355 VOLTAMP ENERGY COMP. 0.456 161,587 25 73,515 0.454 0.456 0.564 0.444 0.410 0.44
356 SOHAR POWER 0.185 105,000 5 19,400 0.190 0.185 0.330 0.180 0.184 -2.63
358 Ooredoo 0.512 2,055,703 110 1,077,291 0.530 0.534 0.772 0.512 0.528 -3.40
359 SMN Power Holding SAOG 0.700 15,000 1 10,500 0.700 0.700 0.728 0.700 0.696 0.00
361 Sharqiyah Desalination 4.350 1,838 3 7,995 4.375 4.350 4.745 4.350 4.200 -0.57
362 Sembcorp Salalah 0.240 652,560 47 157,683 0.244 0.244 0.265 0.238 0.224 -1.64
364 Al Batinah Power 0.175 124,062 7 22,281 0.180 0.180 0.220 0.175 0.179 -2.78
365 Al Suwadi Power 0.184 45,558 4 8,383 0.184 0.184 0.219 0.184 0.180 0.00
366 Phoenix Power 0.140 723,746 58 101,606 0.141 0.141 0.163 0.138 0.138 -0.71
MSM Muscat Securities Market 5571.620 69,177,023 3,348 13,839,178 5613.350 5613.350 6020.390 5542.800 5403.730 -0.74