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:13 Jun 2018
Symbol Company Name HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
101 Al Omaniya Financial Ser. 0.28 5/21/2018
102 Al Sharqia Inv. Holding 0.12 0.12 0.12 83,250 7 10,047 0.12 6/12/2018 0.00
103 Ahli Bank 0.16 5/28/2018
104 Bank Dhofar 0.17 6/12/2018
105 Bank Muscat 0.38 0.38 0.38 3,774,212 14 1,434,259 0.38 6/12/2018 0.00
106 Dhofar Int. Dev. & Inv. Holding 0.31 5/30/2018
107 Financial Services 0.18 5/10/2018
108 Global Finance Investment Co 0.10 5/27/2018
109 Gulf Inv. Ser. -Pref. Shares 0.11 8/1/2017
110 Gulf Investment Ser. 0.10 0.10 0.10 255,705 18 26,484 0.10 6/12/2018 0.00
111 Muscat Finance 0.09 0.09 0.09 36,000 1 3,168 0.09 6/12/2018 0.00
112 Muscat National Holding 0.86 8/21/2017
113 National Finance 0.13 5/21/2018
114 Oman & Emirates Inv. (Om) 0.12 0.12 0.13 1,550 1 188 0.13 6/7/2018 0.00
116 HSBC Bank Oman 0.12 0.12 0.12 65,500 9 7,608 0.12 6/12/2018 0.00
118 OMINVEST 0.36 6/11/2018
120 Al Madina Investment 0.05 0.05 0.05 7,125,919 99 357,590 0.05 6/11/2018 0.00
121 United Finance 0.11 6/3/2018
122 Al Batinah Dev. & Inv. Holding 0.10 0.10 0.10 114,500 8 10,992 0.10 5/31/2018 0.00
123 National Bank Of Oman 0.18 0.18 0.18 55,244 2 10,053 0.18 6/12/2018 0.00
124 National Securities 0.04 1/2/2018
126 Taageer Finance 0.11 6/10/2018
127 The Financial Corporation 0.10 6/7/2018
128 Al Shurooq Inv. Ser. 1.04 4/16/2015
132 Sohar Bank 0.14 0.14 0.14 189,561 12 26,140 0.14 6/12/2018 0.00
144 Bank Nizwa 0.09 0.09 0.09 1,958,353 39 177,876 0.09 6/12/2018 0.00
147 Alizz Islamic Bank 0.08 0.08 0.08 220,340 3 17,627 0.08 6/12/2018 0.00
149 Al Madina Takaful 0.11 0.10 0.11 196,500 21 20,628 0.10 6/12/2018 0.00
150 Takaful Oman Insurance 0.13 0.13 0.13 1,000 1 130 0.13 6/6/2018 0.00
191 Oman Qatar Insurance 0.12 6/3/2018
202 Al Anwar Holding 0.15 0.15 0.15 37,000 5 5,513 0.15 6/12/2018 0.00
226 National Real Estate Development Co. 5.00 1/1/2012
314 Oman United Insurance 0.32 6/12/2018
327 Dhofar Insurance 0.16 6/4/2018
340 Oman Orix Leasing 0.18 11/30/2017
201 Al Anwar Ceramic Tiles 0.11 0.11 0.11 1,800 1 196 0.11 6/12/2018 0.00
203 Al Jazeera Steel Product Company 0.31 5/30/2018
205 Dhofar Cattle Feed 0.17 6/10/2018
207 Nat. Aluminium Products 0.34 6/12/2018
210 Oman Cables Industry 0.89 5/28/2018
211 Oman Cement 0.37 0.37 0.37 22,320 4 8,348 0.37 6/7/2018 0.00
212 Oman Chlorine 0.40 4/30/2018
213 Oman Fiber Optic 4.57 2/14/2017
214 Oman Flour Mills 0.77 0.77 0.77 45,000 3 34,740 0.76 6/10/2018 0.01
215 Raysut Cement 0.60 6/12/2018
216 Salalah Mills 1.08 5/16/2018
217 Al Hassan Engineering 0.04 0.04 0.04 2,186 1 94 0.04 5/24/2018 0.00
218 Areej Vegetable Oils & Deriv 4.05 11/3/2016
219 Computer Stationery Ind. 0.26 4/26/2018
220 Construction Materials Ind 0.03 5/29/2018
221 Dhofar Beverages & Food Stuff 0.26 7/12/2017
222 Gulf Plastic Industries 0.39 3/1/2016
223 Gulf Stone 0.12 4/3/2018
224 Majan Glass 0.18 4/24/2018
225 Muscat Thread Mills 0.08 6/4/2018
227 National Biscuit Industries 3.75 5/13/2018
228 National Detergent 0.67 6/7/2018
229 National Mineral Water 0.10 0.10 0.10 6,000 1 600 0.10 4/30/2018 0.00
231 Oman Packaging 0.28 2/25/2018
233 Oman Chromite 3.64 3.64 3.64 234 1 852 3.64 4/30/2018 0.00
234 Oman Refreshment 1.75 6/4/2018
235 Oman Textile Mills Holding 0.57 5/31/2017
236 Packaging Co. Ltd 2.21 3/13/2018
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 0.19 0.19 0.19 2,000 1 380 0.19 6/3/2018 0.00
249 Gulf Mushroom Products 0.31 12/10/2017
251 Nat. Pharmaceutical Ind. 0.12 6/5/2018
255 Oman Ceramic Co 0.42 11/19/2017
258 Omani Euro Foods Industries 1.00 6/4/2013
259 Sweets Of Oman 1.34 5/7/2018
270 Al Maha Ceramics 0.23 0.23 0.23 3,250 2 761 0.23 6/5/2018 0.00
310 Oman Fisheries 0.12 0.11 0.12 34,765 8 3,992 0.12 6/12/2018 0.00
325 Al Fajar Al Alamia 0.75 2/7/2018
326 Asaffa Foods 0.59 4/17/2018
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 0.11 0.11 0.11 2,890,206 89 324,273 0.11 6/12/2018 0.00
354 Galfar Engineering & Contracting -Preferential Voting 0.10 12/5/2016
355 VOLTAMP ENERGY COMP. 0.29 6/12/2018
117 Oman Investment & Finance 0.12 0.12 0.12 18,330 4 2,108 0.12 6/12/2018 0.00
206 Muscat Gases 0.32 6/10/2018
208 National Gas 0.35 0.35 0.35 40,000 2 14,000 0.35 6/7/2018 0.00
301 ACWA POWER BARKA 0.74 4/17/2018
302 Al Jazeira Services 0.16 0.15 0.16 5,500 4 864 0.15 6/7/2018 0.00
303 Al Kamil Power Company 0.39 5/1/2018
304 Al Maha Petroleum Products Marketing 0.80 6/10/2018
307 Al-Jazerah Services Pref. 0.55 11/11/2015
308 Majan College 0.45 5/16/2018
309 Oman National for Engineering and Investment 0.16 5/30/2018
311 Oman Hotels & Tourism 0.44 8/30/2017
312 Oman Oil Marketing 1.15 6/7/2018
315 Oman telecommunication Company 0.75 0.74 0.74 108,451 34 80,789 0.74 6/12/2018 0.00
316 Port Ser. Corporation 0.18 12/31/2017
317 Renaissance Services 0.39 0.39 0.39 480,000 15 187,040 0.39 6/7/2018 0.00
319 Shell Oman Marketing 1.65 6/12/2018
320 United Power 3.28 5/30/2018
321 United Power-Pre. Shares 1.00 12/19/2017
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) 10.49 5/24/2018
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. 0.18 5/3/2018
341 Sahara Hospitality 2.38 4/2/2018
342 Salalah Port Services 0.60 4/12/2018
345 Hotels Management Co. Int. 1.25 7/11/2011
349 Salalah Beach Resort 1.38 5/24/2018
356 SOHAR POWER 0.11 6/12/2018
358 Ooredoo 0.51 0.51 0.51 10,000 1 5,080 0.51 6/12/2018 0.00
359 SMN Power Holding SAOG 0.60 5/22/2018
361 Sharqiyah Desalination 2.78 2.78 2.78 41,198 26 114,424 3.96 5/10/2018 -1.19
362 Sembcorp Salalah 0.23 6/12/2018
363 National Gas rights Issue 0.30 4/21/2014
364 Al Batinah Power 0.12 0.12 0.12 1,000 1 115 0.12 6/11/2018 0.00
365 Al Suwadi Power 0.12 0.12 0.12 3,200 1 374 0.12 6/12/2018 0.00
366 Phoenix Power 0.12 0.12 0.12 46,200 4 5,636 0.12 6/12/2018 0.00
372 Muscat City of Desalination 0.15 0.15 0.15 64,000 8 9,592 0.15 6/12/2018 0.00