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:23 Oct 2017
Symbol Company Name HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
101 Al Omaniya Financial Ser. 0.28 9/18/2017
102 Al Sharqia Inv. Holding 0.10 0.10 0.10 30,300 3 3,060 0.10 10/22/2017 0.00
103 Ahli Bank 0.16 0.16 0.16 13,919 3 2,221 0.16 10/22/2017 0.00
104 Bank Dhofar 0.20 0.20 0.20 50,000 1 10,150 0.20 10/22/2017 0.00
105 Bank Muscat 0.40 0.39 0.40 1,270,720 61 501,992 0.40 10/22/2017 0.00
106 Dhofar Int. Dev. & Inv. Holding 0.32 10/1/2017
107 Financial Services 0.13 9/27/2017
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. 0.08 0.07 0.07 323,500 4 23,940 0.07 10/19/2017 0.00
111 Muscat Finance 0.12 10/15/2017
112 Muscat National Holding 0.86 8/21/2017
113 National Finance 0.14 8/22/2017
114 Oman & Emirates Inv. (Om) 0.08 0.07 0.07 760,844 10 56,336 0.08 10/22/2017 0.00
116 HSBC Bank Oman 0.11 0.11 0.11 100,000 2 11,200 0.11 10/22/2017 0.00
118 OMINVEST 0.46 0.45 0.46 100,677 6 46,285 0.46 10/22/2017 0.00
120 Al Madina Investment 0.06 0.06 0.06 132,000 4 7,524 0.06 10/22/2017 0.00
121 United Finance 0.12 10/17/2017
122 Al Batinah Dev. & Inv. Holding 0.09 10/15/2017
123 National Bank Of Oman 0.19 0.19 0.19 113,309 9 21,517 0.19 10/22/2017 0.00
124 National Securities 0.04 8/3/2017
126 Taageer Finance 0.11 0.11 0.11 23,000 2 2,550 0.11 10/17/2017 0.00
127 The Financial Corporation 0.10 5/8/2017
128 Al Shurooq Inv. Ser. 1.04 4/16/2015
132 Sohar Bank 0.16 0.16 0.16 1,340,506 12 209,724 0.16 10/22/2017 0.00
144 Bank Nizwa 0.09 0.09 0.09 1,136,146 19 103,389 0.09 10/22/2017 0.00
147 Alizz Islamic Bank 0.07 0.07 0.07 145,000 4 9,715 0.07 10/22/2017 0.00
149 Al Madina Takaful 0.10 0.10 0.10 1,062,000 44 106,530 0.10 10/22/2017 0.00
150 Takaful Oman Insurance 0.17 10/15/2017
202 Al Anwar Holding 0.14 0.13 0.13 86,550 12 11,520 0.14 10/22/2017 0.00
226 National Real Estate Development Co. 5.00 1/1/2012
314 Oman United Insurance 0.35 10/19/2017
327 Dhofar Insurance 0.20 8/30/2017
340 Oman Orix Leasing 0.17 9/25/2017
201 Al Anwar Ceramic Tiles 0.13 10/22/2017
203 Al Jazeera Steel Product Company 0.26 0.24 0.26 55,900 6 14,404 0.26 10/19/2017 0.00
205 Dhofar Cattle Feed 0.19 8/30/2017
207 Nat. Aluminium Products 0.17 10/12/2017
210 Oman Cables Industry 1.40 10/22/2017
211 Oman Cement 0.42 10/22/2017
212 Oman Chlorine 0.49 10/19/2017
213 Oman Fiber Optic 4.57 2/14/2017
214 Oman Flour Mills 0.91 0.91 0.91 5,400 3 4,925 0.91 10/19/2017 0.00
215 Raysut Cement 0.90 10/12/2017
216 Salalah Mills 1.33 10/12/2017
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 0.03 0.03 4,000 1 100 0.03 10/18/2017 0.00
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 10/3/2017
225 Muscat Thread Mills 0.08 8/1/2017
227 National Biscuit Industries 3.75 5/6/2014
228 National Detergent 0.65 10/12/2017
229 National Mineral Water 0.05 7/30/2017
231 Oman Packaging 0.28 4/27/2017
233 Oman Chromite 3.64 9/19/2017
234 Oman Refreshment 1.89 1.89 1.89 5,670 4 10,716 1.89 10/4/2017 0.00
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 0.20 0.20 18,669 3 3,752 0.20 10/19/2017 0.00
249 Gulf Mushroom Products 0.31 10/2/2017
251 Nat. Pharmaceutical Ind. 0.11 5/11/2017
255 Oman Ceramic Co 0.42 9/19/2017
258 Omani Euro Foods Industries 1.00 6/4/2013
259 Sweets Of Oman 1.34 8/28/2017
270 Al Maha Ceramics 0.28 0.28 0.28 26,378 3 7,375 0.28 10/19/2017 0.00
310 Oman Fisheries 0.12 0.11 0.11 1,089,370 57 122,514 0.11 10/22/2017 0.00
325 Al Fajar Al Alamia 0.75 2/2/2017
326 Asaffa Foods 0.59 9/25/2017
328 Dhofar Poultry 0.18 8/28/2017
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 1,934,877 76 138,536 0.07 10/22/2017 0.00
354 Galfar Engineering & Contracting -Preferential Voting 0.10 12/5/2016
355 VOLTAMP ENERGY COMP. 0.55 0.55 0.55 30,000 1 16,620 0.55 10/19/2017 0.00
117 Oman Investment & Finance 0.13 0.13 0.13 430,582 33 57,037 0.14 10/22/2017 0.00
206 Muscat Gases 0.56 8/28/2017
208 National Gas 0.25 0.24 0.24 51,339 17 12,514 0.25 10/22/2017 -0.01
301 ACWA POWER BARKA 0.78 10/19/2017
302 Al Jazeira Services 0.14 0.14 0.14 4,000 1 548 0.14 10/22/2017 0.00
303 Al Kamil Power Company 0.31 3/21/2017
304 Al Maha Petroleum Products Marketing 1.16 10/10/2017
307 Al-Jazerah Services Pref. 0.55 11/11/2015
308 Majan College 0.46 9/28/2017
309 Oman National for Engineering and Investment 0.21 0.21 0.21 127,600 9 26,819 0.21 10/22/2017 0.00
311 Oman Hotels & Tourism 0.44 8/30/2017
312 Oman Oil Marketing 1.66 9/10/2017
315 Oman telecommunication Company 1.25 1.21 1.24 762,226 57 940,420 1.25 10/22/2017 -0.01
316 Port Ser. Corporation 0.18 0.18 0.18 18,068 3 3,275 0.18 10/18/2017 0.00
317 Renaissance Services 0.22 0.21 0.21 101,566 5 21,431 0.21 10/22/2017 0.00
319 Shell Oman Marketing 1.80 10/19/2017
320 United Power 3.55 9/13/2017
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. 0.15 10/10/2017
341 Sahara Hospitality 2.50 4/20/2015
342 Salalah Port Services 0.60 10/15/2017
345 Hotels Management Co. Int. 1.25 7/11/2011
349 Salalah Beach Resort 1.38 6/28/2016
356 SOHAR POWER 0.16 10/18/2017
358 Ooredoo 0.52 0.52 0.52 292,374 23 152,577 0.53 10/19/2017 -0.01
359 SMN Power Holding SAOG 0.69 10/17/2017
361 Sharqiyah Desalination 3.96 8/28/2017
362 Sembcorp Salalah 0.22 0.22 0.22 70,260 2 15,457 0.22 10/19/2017 0.00
363 National Gas rights Issue 0.30 4/21/2014
364 Al Batinah Power 0.15 0.14 0.15 265,258 8 38,439 0.14 10/22/2017 0.00
365 Al Suwadi Power 0.14 0.14 0.14 458,000 7 65,336 0.14 10/22/2017 0.00
366 Phoenix Power 0.13 10/22/2017