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:20 Feb 2017
Symbol Company Name HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
101 Al Omaniya Financial Ser. 0.29 2/7/2017
102 Al Sharqia Inv. Holding 0.14 0.13 0.14 259,639 30 35,539 0.14 2/19/2017 0.00
103 Ahli Bank 0.20 0.20 0.20 340,210 6 69,403 0.20 2/19/2017 0.00
104 Bank Dhofar 0.26 0.25 0.26 345,000 7 88,560 0.26 2/16/2017 -0.01
105 Bank Muscat 0.48 0.47 0.47 1,359,137 57 641,789 0.47 2/19/2017 0.00
106 Dhofar Int. Dev. & Inv. Holding 0.36 1/12/2017
107 Financial Services 0.17 1/17/2017
108 Global Finance Investment Co 0.17 0.17 0.17 460,000 23 77,212 0.17 2/12/2017 0.00
109 Gulf Inv. Ser. -Pref. Shares 0.11 10/16/2016
110 Gulf Investment Ser. 0.12 0.12 0.12 387,000 23 47,613 0.12 2/19/2017 0.00
111 Muscat Finance 0.14 0.14 0.14 50,000 3 7,000 0.14 2/19/2017 0.00
112 Muscat National Holding 1.77 1/29/2017
113 National Finance 0.16 2/16/2017
114 Oman & Emirates Inv. (Om) 0.16 0.16 0.16 504,279 28 81,292 0.16 2/19/2017 0.00
116 HSBC Bank Oman 0.13 0.13 0.13 998,085 22 130,877 0.13 2/19/2017 0.00
118 OMINVEST 0.52 0.52 0.52 382,638 19 200,502 0.52 2/16/2017 0.00
120 Al Madina Investment 0.07 0.07 0.07 2,832,772 65 201,315 0.07 2/19/2017 0.00
121 United Finance 0.16 2/16/2017
122 Al Batinah Dev. & Inv. Holding 0.10 0.10 0.10 62,800 16 6,454 0.10 2/19/2017 0.00
123 National Bank Of Oman 0.25 0.25 0.25 988,103 39 245,274 0.25 2/19/2017 0.00
124 National Securities 0.10 2/19/2017
126 Taageer Finance 0.13 0.13 0.13 1,500 2 201 0.13 2/19/2017 0.00
127 The Financial Corporation 0.10 2/5/2017
128 Al Shurooq Inv. Ser. 1.04 4/16/2015
132 Sohar Bank 0.16 0.16 0.16 280,069 8 43,981 0.16 2/19/2017 0.00
144 Bank Nizwa 0.09 0.09 0.09 8,450,994 115 772,740 0.09 2/19/2017 0.00
147 Alizz Islamic Bank 0.07 0.07 0.07 88,000 10 6,346 0.07 2/19/2017 0.00
149 Al Madina Takaful 0.10 0.10 0.10 2,017,012 69 201,711 0.10 2/19/2017 0.00
150 Takaful Oman Insurance 0.17 2/16/2017
202 Al Anwar Holding 0.20 0.20 0.20 1,047,338 66 206,445 0.20 2/19/2017 0.00
226 National Real Estate Development Co. 5.00 1/1/2012
314 Oman United Insurance 0.40 0.39 0.40 261,700 27 103,879 0.39 2/19/2017 0.00
327 Dhofar Insurance 0.21 6/5/2016
340 Oman Orix Leasing 0.14 0.13 0.13 15,000 3 2,010 0.14 2/19/2017 0.00
201 Al Anwar Ceramic Tiles 0.17 0.17 0.17 148,780 13 24,972 0.17 2/19/2017 0.00
203 Al Jazeera Steel Product Company 0.27 0.27 0.27 52,067 7 13,928 0.27 2/19/2017 0.00
205 Dhofar Cattle Feed 0.22 11/28/2016
207 Nat. Aluminium Products 0.18 2/12/2017
210 Oman Cables Industry 1.60 1.60 1.60 2,465 1 3,944 1.60 2/16/2017 0.00
211 Oman Cement 0.49 0.49 0.49 20,344 1 9,969 0.49 2/16/2017 0.00
212 Oman Chlorine 0.49 12/11/2016
213 Oman Fiber Optic 4.57 2/14/2017
214 Oman Flour Mills 0.82 0.82 0.82 250,100 2 205,082 0.81 2/16/2017 0.01
215 Raysut Cement 1.48 1.48 1.48 25,000 4 36,875 1.48 2/16/2017 0.00
216 Salalah Mills 1.48 12/29/2016
217 Al Hassan Engineering 0.06 0.06 0.06 870 1 50 0.06 2/19/2017 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 0.03 0.03 9,500 1 323 0.03 2/19/2017 0.00
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 0.10 0.09 0.09 67,000 3 6,298 0.10 2/12/2017 -0.01
227 National Biscuit Industries 3.75 5/6/2014
228 National Detergent 0.70 2/19/2017
229 National Mineral Water 0.05 1/26/2017
231 Oman Packaging 0.30 2/19/2017
233 Oman Chromite 3.64 2/1/2017
234 Oman Refreshment 2.16 1/4/2017
235 Oman Textile Mills Holding 0.41 0.41 0.41 504 1 207 0.37 2/19/2017 0.04
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 0.29 0.29 0.29 32,000 5 9,191 0.29 2/19/2017 0.00
249 Gulf Mushroom Products 0.34 12/21/2016
251 Nat. Pharmaceutical Ind. 0.11 8/1/2016
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 2/16/2017
270 Al Maha Ceramics 0.49 0.48 0.49 103,854 56 50,476 0.49 2/9/2017 0.00
310 Oman Fisheries 0.16 0.16 0.16 1,781,380 159 281,238 0.15 2/19/2017 0.01
325 Al Fajar Al Alamia 0.75 2/2/2017
326 Asaffa Foods 0.80 12/27/2016
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 0.10 0.10 0.10 1,779,102 57 172,786 0.10 2/19/2017 0.00
354 Galfar Engineering & Contracting -Preferential Voting 0.10 12/5/2016
355 VOLTAMP ENERGY COMP. 0.52 0.52 0.52 3,775 1 1,963 0.52 2/19/2017 0.00
117 Oman Investment & Finance 0.22 0.22 0.22 662,117 87 146,382 0.22 2/19/2017 0.00
206 Muscat Gases 0.58 2/19/2017
208 National Gas 0.54 0.53 0.53 9,000 3 4,780 0.54 2/19/2017 -0.01
301 ACWA POWER BARKA 0.72 2/19/2017
302 Al Jazeira Services 0.20 0.20 0.20 346,044 24 68,497 0.20 2/19/2017 0.00
303 Al Kamil Power Company 0.31 1/3/2017
304 Al Maha Petroleum Products Marketing 1.57 1.57 1.59 500 1 785 1.59 2/12/2017 0.00
307 Al-Jazerah Services Pref. 0.55 11/11/2015
308 Majan College 0.51 0.51 0.51 1,500 2 762 0.51 1/5/2017 0.00
309 Oman National for Engineering and Investment 0.16 2/7/2017
311 Oman Hotels & Tourism 0.40 11/30/2016
312 Oman Oil Marketing 1.86 1/29/2017
315 Oman telecommunication Company 1.42 1.40 1.41 908,999 68 1,281,535 1.42 2/19/2017 -0.01
316 Port Ser. Corporation 0.30 0.30 0.30 208,368 12 61,469 0.27 2/19/2017 0.03
317 Renaissance Services 0.25 0.25 0.25 612,798 3 150,749 0.25 2/19/2017 0.00
319 Shell Oman Marketing 2.00 2.00 2.00 7,081 3 14,162 2.00 2/15/2017 0.00
320 United Power 3.40 2/15/2017
321 United Power-Pre. Shares 1.00 12/22/2010
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 8/2/2016
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. 0.13 2/14/2017
341 Sahara Hospitality 2.50 4/20/2015
342 Salalah Port Services 0.63 2/16/2017
345 Hotels Management Co. Int. 1.25 7/11/2011
349 Salalah Beach Resort 1.38 6/28/2016
356 SOHAR POWER 0.22 0.22 0.22 2,640 3 585 0.22 2/16/2017 0.00
358 Ooredoo 0.60 0.60 0.60 1,795,014 70 1,078,130 0.60 2/19/2017 0.00
359 SMN Power Holding SAOG 0.70 2/9/2017
361 Sharqiyah Desalination 4.50 1/8/2017
362 Sembcorp Salalah 0.25 2/19/2017
363 National Gas rights Issue 0.30 4/21/2014
364 Al Batinah Power 0.19 0.19 0.19 1,782 2 342 0.19 2/19/2017 0.00
365 Al Suwadi Power 0.19 0.19 0.19 93 1 18 0.19 2/19/2017 0.00
366 Phoenix Power 0.15 0.14 0.15 92,389 6 13,380 0.15 2/19/2017 0.00