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 HomeShare Prices & Report
Advertisement
Interesting Alerts
Stock Scanning
Support & Resistance Levels
Pivot Analysis
Advertisement

Daily Price Quotation Report

Date:22 May 2017
Symbol Company Name HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
101 Al Omaniya Financial Ser. 0.28 3/26/2017
102 Al Sharqia Inv. Holding 0.11 0.11 0.11 281,587 22 31,694 0.11 5/21/2017 0.00
103 Ahli Bank 0.18 0.18 0.18 190,000 8 34,200 0.18 5/21/2017 0.00
104 Bank Dhofar 0.23 0.23 0.23 508 1 117 0.23 5/21/2017 0.00
105 Bank Muscat 0.40 0.40 0.40 153,425 13 61,677 0.40 5/21/2017 0.00
106 Dhofar Int. Dev. & Inv. Holding 0.29 5/16/2017
107 Financial Services 0.10 5/18/2017
108 Global Finance Investment Co 0.16 0.16 0.16 350,000 1 55,650 0.16 5/17/2017 0.00
109 Gulf Inv. Ser. -Pref. Shares 0.11 10/16/2016
110 Gulf Investment Ser. 0.10 0.10 0.10 205,090 24 20,033 0.10 5/21/2017 0.00
111 Muscat Finance 0.12 0.12 0.12 7,000 2 826 0.12 5/21/2017 0.00
112 Muscat National Holding 1.71 3/27/2017
113 National Finance 0.14 5/15/2017
114 Oman & Emirates Inv. (Om) 0.11 5/21/2017
116 HSBC Bank Oman 0.13 0.13 0.13 246,704 6 31,778 0.13 5/21/2017 0.00
118 OMINVEST 0.52 5/18/2017
120 Al Madina Investment 0.07 0.07 0.07 5,000 1 325 0.07 5/21/2017 0.00
121 United Finance 0.13 0.13 0.13 1,789 1 224 0.13 5/21/2017 0.00
122 Al Batinah Dev. & Inv. Holding 0.09 5/16/2017
123 National Bank Of Oman 0.23 0.23 0.23 60,000 2 13,620 0.23 5/18/2017 0.00
124 National Securities 0.05 5/8/2017
126 Taageer Finance 0.11 0.11 0.11 566,000 14 62,826 0.11 5/21/2017 0.00
127 The Financial Corporation 0.10 5/8/2017
128 Al Shurooq Inv. Ser. 1.04 4/16/2015
132 Sohar Bank 0.15 0.15 0.15 102,500 6 14,956 0.15 5/21/2017 0.00
144 Bank Nizwa 0.09 0.09 0.09 1,190,405 25 109,509 0.09 5/21/2017 0.00
147 Alizz Islamic Bank 0.08 0.08 0.08 120,150 3 9,011 0.08 5/21/2017 0.00
149 Al Madina Takaful 0.12 0.11 0.12 13,434,499 274 1,561,647 0.11 5/21/2017 0.00
150 Takaful Oman Insurance 0.17 5/21/2017
202 Al Anwar Holding 0.21 0.21 0.21 761,759 55 157,893 0.21 5/21/2017 0.00
226 National Real Estate Development Co. 5.00 1/1/2012
314 Oman United Insurance 0.36 5/18/2017
327 Dhofar Insurance 0.20 5/3/2017
340 Oman Orix Leasing 0.16 0.16 0.16 135,000 8 21,025 0.16 5/21/2017 0.00
201 Al Anwar Ceramic Tiles 0.15 0.15 0.15 61,900 9 9,067 0.15 5/21/2017 0.00
203 Al Jazeera Steel Product Company 0.27 5/16/2017
205 Dhofar Cattle Feed 0.19 4/12/2017
207 Nat. Aluminium Products 0.16 5/4/2017
210 Oman Cables Industry 1.60 5/18/2017
211 Oman Cement 0.45 5/21/2017
212 Oman Chlorine 0.49 2/27/2017
213 Oman Fiber Optic 4.57 2/14/2017
214 Oman Flour Mills 0.92 0.92 0.92 60,000 2 55,440 0.92 5/18/2017 0.00
215 Raysut Cement 1.09 1.09 1.09 700 1 760 1.09 5/21/2017 0.00
216 Salalah Mills 1.33 5/11/2017
217 Al Hassan Engineering 0.05 0.05 0.05 40,000 1 1,920 0.05 5/18/2017 0.00
218 Areej Vegetable Oils & Deriv 4.05 11/3/2016
219 Computer Stationery Ind. 0.26 5/31/2016
220 Construction Materials Ind 0.03 5/21/2017
221 Dhofar Beverages & Food Stuff 0.26 12/14/2015
222 Gulf Plastic Industries 0.39 3/1/2016
223 Gulf Stone 0.12 2/19/2017
224 Majan Glass 0.19 2/12/2017
225 Muscat Thread Mills 0.08 4/18/2017
227 National Biscuit Industries 3.75 5/6/2014
228 National Detergent 0.68 0.68 0.68 800 1 541 0.68 5/15/2017 0.00
229 National Mineral Water 0.05 3/9/2017
231 Oman Packaging 0.28 4/27/2017
233 Oman Chromite 3.64 4/5/2017
234 Oman Refreshment 2.06 5/14/2017
235 Oman Textile Mills Holding 0.68 5/21/2017
236 Packaging Co. Ltd 2.21 12/7/2016
237 Abrasives Manufacturing 0.05 5/22/2012
243 Dhofar Fisheries Ind. 1.28 10/6/2015
244 Al Oula Co. 0.53 3/27/2012
247 Gulf Int. Chemicals 0.24 5/21/2017
249 Gulf Mushroom Products 0.31 4/27/2017
251 Nat. Pharmaceutical Ind. 0.11 5/11/2017
255 Oman Ceramic Co 0.42 12/21/2016
258 Omani Euro Foods Industries 1.00 6/4/2013
259 Sweets Of Oman 1.34 4/11/2017
270 Al Maha Ceramics 0.36 0.36 0.36 7,750 3 2,790 0.36 5/21/2017 0.00
310 Oman Fisheries 0.15 0.15 0.15 382,125 36 56,999 0.15 5/21/2017 0.00
325 Al Fajar Al Alamia 0.75 2/2/2017
326 Asaffa Foods 0.59 4/10/2017
328 Dhofar Poultry 0.18 12/28/2014
336 Oman Agriculture Dev. 1.75 2/25/2016
343 Sohar Poultry 0.21 5/30/2011
353 Galfar Engineering & Contracting 0.08 0.08 0.08 208,000 11 16,640 0.08 5/21/2017 0.00
354 Galfar Engineering & Contracting -Preferential Voting 0.10 12/5/2016
355 VOLTAMP ENERGY COMP. 0.45 0.44 0.45 10,904 7 4,881 0.45 5/21/2017 0.00
117 Oman Investment & Finance 0.21 0.20 0.20 177,542 11 35,517 0.20 5/21/2017 0.00
206 Muscat Gases 0.56 5/9/2017
208 National Gas 0.39 5/21/2017
301 ACWA POWER BARKA 0.76 0.76 0.76 20 1 15 0.76 5/21/2017 0.00
302 Al Jazeira Services 0.16 0.16 0.16 37,470 6 5,957 0.16 5/16/2017 0.00
303 Al Kamil Power Company 0.31 3/21/2017
304 Al Maha Petroleum Products Marketing 1.44 5/21/2017
307 Al-Jazerah Services Pref. 0.55 11/11/2015
308 Majan College 0.49 5/9/2017
309 Oman National for Engineering and Investment 0.14 5/21/2017
311 Oman Hotels & Tourism 0.40 11/30/2016
312 Oman Oil Marketing 1.66 5/11/2017
315 Oman telecommunication Company 1.28 1.26 1.27 67,000 25 85,065 1.28 5/21/2017 -0.01
316 Port Ser. Corporation 0.23 5/18/2017
317 Renaissance Services 0.22 5/21/2017
319 Shell Oman Marketing 1.88 5/11/2017
320 United Power 3.55 5/17/2017
321 United Power-Pre. Shares 1.00 4/9/2017
322 Al Batinah Hotels 1.13 9/20/2015
324 Al Buraimi Hotel 0.88 10/2/2007
329 Dhofar Tourism 1.00 4/30/2014
330 Dhofar University 1.49 12/31/2015
331 Gulf Hotels (Oman) 10.50 5/21/2017
332 Ubar Hotels & Resorts 0.17 8/22/2011
333 Nat. Hospitality Institute 50% 0.53 5/10/2016
335 Oman Int. Marketing 0.52 1/1/2013
338 Oman Education & Training Inv. 0.16 5/15/2017
341 Sahara Hospitality 2.50 4/20/2015
342 Salalah Port Services 0.63 5/9/2017
345 Hotels Management Co. Int. 1.25 7/11/2011
349 Salalah Beach Resort 1.38 6/28/2016
356 SOHAR POWER 0.16 0.16 0.16 10,315 7 1,636 0.16 5/21/2017 0.00
358 Ooredoo 0.50 0.50 0.50 101,449 14 50,581 0.50 5/21/2017 0.00
359 SMN Power Holding SAOG 0.70 5/3/2017
361 Sharqiyah Desalination 4.35 4/12/2017
362 Sembcorp Salalah 0.24 0.24 0.24 27,000 3 6,480 0.24 5/17/2017 0.01
363 National Gas rights Issue 0.30 4/21/2014
364 Al Batinah Power 0.17 5/21/2017
365 Al Suwadi Power 0.18 0.18 0.18 205,500 5 37,223 0.18 5/18/2017 0.00
366 Phoenix Power 0.14 0.13 0.14 248,757 12 33,711 0.13 5/18/2017 0.00