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:17 Aug 2017
Symbol Company Name HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
101 Al Omaniya Financial Ser. 0.28 8/1/2017
102 Al Sharqia Inv. Holding 0.10 0.10 0.10 30,000 3 2,970 0.10 8/16/2017 0.00
103 Ahli Bank 0.17 0.17 0.17 840,000 14 138,600 0.17 8/7/2017 -0.01
104 Bank Dhofar 0.21 0.21 0.21 24,000 3 5,088 0.22 8/16/2017 0.00
105 Bank Muscat 0.37 0.36 0.36 2,101,568 111 762,302 0.37 8/16/2017 -0.01
106 Dhofar Int. Dev. & Inv. Holding 0.31 8/10/2017
107 Financial Services 0.11 6/8/2017
108 Global Finance Investment Co 0.16 8/1/2017
109 Gulf Inv. Ser. -Pref. Shares 0.11 8/1/2017
110 Gulf Investment Ser. 0.07 0.07 0.07 40,000 5 2,920 0.07 8/16/2017 0.00
111 Muscat Finance 0.12 8/15/2017
112 Muscat National Holding 0.86 8/1/2017
113 National Finance 0.15 7/19/2017
114 Oman & Emirates Inv. (Om) 0.10 8/14/2017
116 HSBC Bank Oman 0.11 0.11 0.11 100,000 2 11,200 0.11 8/16/2017 0.00
118 OMINVEST 0.48 8/16/2017
120 Al Madina Investment 0.07 0.06 0.06 153,785 14 9,848 0.06 8/16/2017 0.00
121 United Finance 0.12 8/14/2017
122 Al Batinah Dev. & Inv. Holding 0.09 8/6/2017
123 National Bank Of Oman 0.21 8/16/2017
124 National Securities 0.04 8/3/2017
126 Taageer Finance 0.11 8/15/2017
127 The Financial Corporation 0.10 5/8/2017
128 Al Shurooq Inv. Ser. 1.04 4/16/2015
132 Sohar Bank 0.15 0.14 0.14 275,822 9 39,319 0.15 8/16/2017 0.00
144 Bank Nizwa 0.09 0.09 0.09 514,107 22 47,287 0.09 8/16/2017 0.00
147 Alizz Islamic Bank 0.08 0.07 0.07 110,000 5 8,190 0.07 8/16/2017 0.00
149 Al Madina Takaful 0.10 0.10 0.10 1,186,600 55 122,091 0.10 8/16/2017 0.00
150 Takaful Oman Insurance 0.17 0.17 0.17 20,916 5 3,556 0.18 7/10/2017 -0.01
202 Al Anwar Holding 0.14 0.14 0.14 247,561 20 34,597 0.14 8/16/2017 0.00
226 National Real Estate Development Co. 5.00 1/1/2012
314 Oman United Insurance 0.34 7/20/2017
327 Dhofar Insurance 0.20 5/3/2017
340 Oman Orix Leasing 0.17 7/20/2017
201 Al Anwar Ceramic Tiles 0.12 0.12 0.12 194,603 17 23,742 0.13 8/16/2017 0.00
203 Al Jazeera Steel Product Company 0.25 0.25 0.25 50,000 2 12,500 0.25 8/7/2017 0.00
205 Dhofar Cattle Feed 0.19 6/14/2017
207 Nat. Aluminium Products 0.15 8/10/2017
210 Oman Cables Industry 1.57 7/9/2017
211 Oman Cement 0.42 0.42 0.42 35,829 4 15,168 0.43 8/16/2017 0.00
212 Oman Chlorine 0.49 8/15/2017
213 Oman Fiber Optic 4.57 2/14/2017
214 Oman Flour Mills 0.85 7/25/2017
215 Raysut Cement 0.89 0.89 0.89 5,600 2 4,973 0.90 8/16/2017 -0.01
216 Salalah Mills 1.33 5/11/2017
217 Al Hassan Engineering 0.05 7/5/2017
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 8/9/2017
221 Dhofar Beverages & Food Stuff 0.26 7/12/2017
222 Gulf Plastic Industries 0.39 3/1/2016
223 Gulf Stone 0.12 8/1/2017
224 Majan Glass 0.18 8/15/2017
225 Muscat Thread Mills 0.08 8/1/2017
227 National Biscuit Industries 3.75 5/6/2014
228 National Detergent 0.69 6/15/2017
229 National Mineral Water 0.05 7/30/2017
231 Oman Packaging 0.28 4/27/2017
233 Oman Chromite 3.64 6/14/2017
234 Oman Refreshment 1.91 8/9/2017
235 Oman Textile Mills Holding 0.57 5/31/2017
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 0.20 8/16/2017
249 Gulf Mushroom Products 0.31 7/13/2017
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 0.30 0.30 0.30 1,381 2 409 0.30 8/16/2017 0.00
310 Oman Fisheries 0.11 0.10 0.10 1,255,989 82 128,515 0.10 8/16/2017 0.00
325 Al Fajar Al Alamia 0.75 2/2/2017
326 Asaffa Foods 0.59 7/12/2017
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 0.07 0.07 0.07 96,176 14 6,815 0.07 8/16/2017 0.00
354 Galfar Engineering & Contracting -Preferential Voting 0.10 12/5/2016
355 VOLTAMP ENERGY COMP. 0.47 0.47 0.47 36 1 17 0.47 8/14/2017 0.00
117 Oman Investment & Finance 0.15 8/16/2017
206 Muscat Gases 0.56 5/29/2017
208 National Gas 0.28 0.27 0.27 6,951 2 1,895 0.26 8/16/2017 0.01
301 ACWA POWER BARKA 0.79 7/17/2017
302 Al Jazeira Services 0.15 0.14 0.14 26,371 4 3,800 0.15 8/16/2017 0.00
303 Al Kamil Power Company 0.31 3/21/2017
304 Al Maha Petroleum Products Marketing 1.40 6/22/2017
307 Al-Jazerah Services Pref. 0.55 11/11/2015
308 Majan College 0.49 7/20/2017
309 Oman National for Engineering and Investment 0.15 0.15 0.15 2,000 1 302 0.15 8/16/2017 0.00
311 Oman Hotels & Tourism 0.40 6/21/2017
312 Oman Oil Marketing 1.66 7/27/2017
315 Oman telecommunication Company 1.08 1.07 1.08 854,658 47 922,762 1.05 8/16/2017 0.03
316 Port Ser. Corporation 0.18 8/15/2017
317 Renaissance Services 0.17 8/16/2017
319 Shell Oman Marketing 1.88 8/9/2017
320 United Power 3.55 8/6/2017
321 United Power-Pre. Shares 1.00 4/9/2017
322 Al Batinah Hotels 1.13 8/1/2017
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 8/8/2017
341 Sahara Hospitality 2.50 4/20/2015
342 Salalah Port Services 0.60 8/9/2017
345 Hotels Management Co. Int. 1.25 7/11/2011
349 Salalah Beach Resort 1.38 6/28/2016
356 SOHAR POWER 0.16 8/16/2017
358 Ooredoo 0.43 0.42 0.42 24,388 10 10,342 0.43 8/16/2017 0.00
359 SMN Power Holding SAOG 0.69 7/3/2017
361 Sharqiyah Desalination 4.35 7/3/2017
362 Sembcorp Salalah 0.23 8/15/2017
363 National Gas rights Issue 0.30 4/21/2014
364 Al Batinah Power 0.14 8/15/2017
365 Al Suwadi Power 0.15 8/16/2017
366 Phoenix Power 0.12 0.12 0.12 37,288 7 4,288 0.12 8/16/2017 0.00