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:28 May 2017 To:01 Jun 2017
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
102 Al Sharqia Inv. Holding 0.117 4,567,882 171 522,655 0.117 0.117 0.156 0.113 0.110 0.00
104 Bank Dhofar 0.240 300,022 13 71,307 0.231 0.240 0.270 0.232 0.205 3.90
105 Bank Muscat 0.404 3,428,410 155 1,375,121 0.402 0.410 0.488 0.398 0.376 0.50
106 Dhofar Int. Dev. & Inv. Holding 0.300 102,500 4 30,750 0.294 0.300 0.410 0.300 0.290 2.04
107 Financial Services 0.180 30,000 1 5,400 0.100 0.180 0.165 0.180 0.061 80.00
108 Global Finance Investment Co 0.159 320,000 1 50,880 0.159 0.159 0.185 0.159 0.130 0.00
110 Gulf Investment Ser. 0.094 299,586 21 28,448 0.098 0.098 0.128 0.090 0.097 -4.08
111 Muscat Finance 0.118 113,290 7 13,368 0.118 0.118 0.141 0.118 0.110 0.00
112 Muscat National Holding 0.856 26,084 4 22,327 0.856 0.856 1.800 0.852 0.856 0.00
113 National Finance 0.145 128,750 1 18,669 0.143 0.145 0.156 0.145 0.128 1.40
114 Oman & Emirates Inv. (Om) 0.112 380,000 23 42,609 0.112 0.113 0.163 0.111 0.108 0.00
116 HSBC Bank Oman 0.131 3,323,291 45 433,585 0.130 0.133 0.138 0.130 0.095 0.77
117 Oman Investment & Finance 0.200 581,212 37 115,718 0.198 0.202 0.237 0.196 0.171 1.01
118 OMINVEST 0.518 215,521 11 111,860 0.520 0.520 0.570 0.518 0.480 -0.38
120 Al Madina Investment 0.073 13,813,232 375 1,014,952 0.075 0.075 0.077 0.072 0.052 -2.67
121 United Finance 0.120 103,620 4 12,449 0.122 0.122 0.162 0.120 0.122 -1.64
122 Al Batinah Dev. & Inv. Holding 0.091 76,490 4 6,961 0.090 0.091 0.106 0.090 0.080 1.11
123 National Bank Of Oman 0.225 270,089 21 60,558 0.225 0.225 0.258 0.222 0.218 0.00
126 Taageer Finance 0.112 123,000 6 13,776 0.112 0.112 0.138 0.112 0.105 0.00
132 Sohar Bank 0.146 7,570,246 73 1,098,483 0.145 0.148 0.192 0.141 0.133 0.69
144 Bank Nizwa 0.098 20,347,015 308 1,945,643 0.092 0.099 0.097 0.092 0.074 6.52
147 Alizz Islamic Bank 0.085 5,978,948 184 501,015 0.081 0.086 0.082 0.080 0.056 4.94
149 Al Madina Takaful 0.121 13,862,887 462 1,651,916 0.116 0.123 0.122 0.113 0.068 4.31
150 Takaful Oman Insurance 0.174 6,583 3 1,147 0.170 0.175 0.224 0.170 0.118 2.35
201 Al Anwar Ceramic Tiles 0.144 2,746,851 178 392,167 0.143 0.145 0.273 0.140 0.139 0.70
202 Al Anwar Holding 0.208 3,373,168 284 700,693 0.205 0.212 0.218 0.202 0.159 1.46
203 Al Jazeera Steel Product Company 0.255 15,000 2 3,825 0.255 0.255 0.277 0.255 0.181 0.00
206 Muscat Gases 0.558 1,800 2 942 0.558 0.550 0.748 0.510 0.504 0.00
207 Nat. Aluminium Products 0.155 63,732 9 9,883 0.155 0.160 0.250 0.155 0.150 0.00
208 National Gas 0.390 3,000 2 1,170 0.390 0.390 0.640 0.390 0.380 0.00
211 Oman Cement 0.460 153,061 3 70,258 0.454 0.460 1.575 0.454 0.426 1.32
214 Oman Flour Mills 0.916 83,101 7 76,205 0.924 0.920 0.944 0.916 0.550 -0.87
215 Raysut Cement 1.060 2,866 2 2,896 1.060 1.060 1.625 1.000 1.060 0.00
217 Al Hassan Engineering 0.048 153,910 14 7,409 0.048 0.050 0.090 0.048 0.048 0.00
220 Construction Materials Ind 0.029 100,078 6 2,922 0.030 0.030 0.039 0.029 0.028 -3.33
233 Oman Chromite 3.640 237 1 777 3.640 3.280 3.640 3.280 3.300 0.00
235 Oman Textile Mills Holding 0.570 4,942 3 2,877 0.680 0.600 0.840 0.570 0.310 -16.18
247 Gulf Int. Chemicals 0.238 186,842 17 44,503 0.238 0.240 0.310 0.234 0.236 0.00
270 Al Maha Ceramics 0.348 243,484 29 85,379 0.360 0.358 0.500 0.348 0.358 -3.33
301 ACWA POWER BARKA 0.764 12,896 6 9,853 0.764 0.764 0.796 0.764 0.688 0.00
302 Al Jazeira Services 0.160 12,053 4 1,928 0.159 0.160 0.232 0.159 0.155 0.63
304 Al Maha Petroleum Products Marketing 1.400 86,500 4 121,100 1.440 1.400 1.610 1.400 1.385 -2.78
309 Oman National for Engineering and Investment 0.130 302,100 25 39,358 0.135 0.132 0.195 0.129 0.135 -3.70
310 Oman Fisheries 0.154 3,359,126 245 511,453 0.146 0.156 0.191 0.143 0.057 5.48
311 Oman Hotels & Tourism 0.396 556 1 220 0.396 0.396 0.438 0.396 0.358 0.00
312 Oman Oil Marketing 1.660 1 1 2 1.660 1.660 1.900 1.660 1.620 0.00
314 Oman United Insurance 0.356 234,000 22 81,912 0.358 0.356 0.426 0.348 0.245 -0.56
315 Oman telecommunication Company 1.240 1,087,244 120 1,351,186 1.255 1.260 1.685 1.235 1.250 -1.20
316 Port Ser. Corporation 0.226 81,547 14 18,466 0.227 0.227 0.324 0.225 0.218 -0.44
317 Renaissance Services 0.219 654,795 23 143,175 0.217 0.220 0.308 0.217 0.199 0.92
319 Shell Oman Marketing 1.880 10,637 3 19,998 1.880 1.880 2.025 1.880 1.860 0.00
340 Oman Orix Leasing 0.166 169,680 15 28,093 0.164 0.167 0.168 0.165 0.112 1.22
353 Galfar Engineering & Contracting 0.083 2,505,772 124 207,781 0.085 0.084 0.119 0.082 0.076 -2.35
355 VOLTAMP ENERGY COMP. 0.442 21,310 7 9,415 0.442 0.442 0.564 0.432 0.418 0.00
356 SOHAR POWER 0.159 2,430 3 384 0.159 0.159 0.304 0.157 0.150 0.00
358 Ooredoo 0.494 756,095 38 374,273 0.498 0.498 0.768 0.492 0.494 -0.80
364 Al Batinah Power 0.172 130 1 22 0.172 0.169 0.215 0.169 0.166 0.00
365 Al Suwadi Power 0.186 763,135 13 142,211 0.188 0.188 0.218 0.181 0.179 -1.06
366 Phoenix Power 0.133 2,501,182 210 339,533 0.135 0.140 0.163 0.132 0.130 -1.48
MSM Muscat Securities Market 5435.410 95,664,697 3,376 14,185,901 5403.140 5435.530 5921.140 5381.910 5392.220 0.60