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:19 Jan 2017
Symbol Company Name HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
101 Al Omaniya Financial Ser. 0.29 1/9/2017
102 Al Sharqia Inv. Holding 0.14 0.14 0.14 85,621 9 11,997 0.14 1/18/2017 0.00
103 Ahli Bank 0.19 0.19 0.19 96,177 2 18,081 0.19 1/18/2017 0.00
104 Bank Dhofar 0.25 0.25 0.25 271,069 9 67,182 0.24 1/18/2017 0.01
105 Bank Muscat 0.47 0.46 0.47 499,506 46 232,703 0.47 1/18/2017 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 1/17/2017
109 Gulf Inv. Ser. -Pref. Shares 0.11 10/16/2016
110 Gulf Investment Ser. 0.12 1/16/2017
111 Muscat Finance 0.13 1/17/2017
112 Muscat National Holding 1.79 10/2/2016
113 National Finance 0.14 1/15/2017
114 Oman & Emirates Inv. (Om) 0.15 0.15 0.15 456,108 17 66,441 0.15 1/18/2017 0.00
116 HSBC Bank Oman 0.13 0.13 0.13 722,404 18 92,026 0.13 1/18/2017 0.00
118 OMINVEST 0.51 0.51 0.51 201,556 13 103,157 0.51 1/18/2017 0.00
120 Al Madina Investment 0.06 0.06 0.06 340,172 13 18,713 0.06 1/18/2017 0.00
121 United Finance 0.16 12/29/2016
122 Al Batinah Dev. & Inv. Holding 0.10 0.10 0.10 46,586 4 4,535 0.10 1/18/2017 0.00
123 National Bank Of Oman 0.24 0.24 0.24 347,200 18 84,704 0.24 1/18/2017 0.00
124 National Securities 0.10 12/14/2016
126 Taageer Finance 0.13 0.13 0.13 70,000 5 8,750 0.12 1/18/2017 0.00
127 The Financial Corporation 0.10 12/21/2016
128 Al Shurooq Inv. Ser. 1.04 4/16/2015
132 Sohar Bank 0.16 0.16 0.16 595,055 20 92,883 0.16 1/18/2017 0.00
144 Bank Nizwa 0.09 0.09 0.09 1,249,578 52 107,530 0.09 1/18/2017 0.00
147 Alizz Islamic Bank 0.07 1/18/2017
149 Al Madina Takaful 0.08 0.08 0.08 654,801 41 51,056 0.08 1/18/2017 0.00
150 Takaful Oman Insurance 0.18 0.18 0.18 4,383 2 789 0.18 1/16/2017 0.00
202 Al Anwar Holding 0.19 0.19 0.19 321,805 31 60,312 0.19 1/18/2017 0.00
226 National Real Estate Development Co. 5.00 1/1/2012
314 Oman United Insurance 0.37 0.36 0.36 534,390 24 192,500 0.36 1/18/2017 0.00
327 Dhofar Insurance 0.21 6/5/2016
340 Oman Orix Leasing 0.13 12/13/2016
201 Al Anwar Ceramic Tiles 0.16 0.15 0.16 434,917 35 68,403 0.16 1/18/2017 0.00
203 Al Jazeera Steel Product Company 0.27 0.27 0.27 412,000 29 109,925 0.27 1/18/2017 0.00
205 Dhofar Cattle Feed 0.22 11/28/2016
207 Nat. Aluminium Products 0.18 1/17/2017
210 Oman Cables Industry 1.57 1/15/2017
211 Oman Cement 0.49 1/18/2017
212 Oman Chlorine 0.49 12/11/2016
213 Oman Fiber Optic 4.57 12/6/2016
214 Oman Flour Mills 0.76 0.76 0.76 10,000 1 7,600 0.76 1/17/2017 0.00
215 Raysut Cement 1.45 1.45 1.45 25,000 2 36,250 1.45 1/18/2017 0.00
216 Salalah Mills 1.48 12/29/2016
217 Al Hassan Engineering 0.05 0.05 0.05 21,700 5 1,085 0.05 1/18/2017 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 0.03 0.03 16,000 3 496 0.03 1/18/2017 0.00
221 Dhofar Beverages & Food Stuff 0.26 12/14/2015
222 Gulf Plastic Industries 0.39 3/1/2016
223 Gulf Stone 0.11 11/27/2016
224 Majan Glass 0.19 11/28/2016
225 Muscat Thread Mills 0.11 11/20/2016
227 National Biscuit Industries 3.75 5/6/2014
228 National Detergent 0.70 1/18/2017
229 National Mineral Water 0.05 0.05 0.05 7,699 1 385 0.05 1/10/2017 0.00
231 Oman Packaging 0.30 12/21/2016
233 Oman Chromite 3.64 11/7/2016
234 Oman Refreshment 2.16 1/4/2017
235 Oman Textile Mills Holding 0.31 11/21/2016
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 0.28 0.29 86,134 7 24,518 0.29 1/18/2017 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 10/4/2016
270 Al Maha Ceramics 0.50 1/15/2017
310 Oman Fisheries 0.09 0.09 0.09 4,891,681 172 442,796 0.09 1/18/2017 0.01
325 Al Fajar Al Alamia 0.75 11/9/2016
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 0.08 1/17/2017
354 Galfar Engineering & Contracting -Preferential Voting 0.10 12/5/2016
355 VOLTAMP ENERGY COMP. 0.51 0.51 0.51 7,618 4 3,869 0.51 1/18/2017 0.00
117 Oman Investment & Finance 0.22 0.21 0.22 1,424,681 85 305,665 0.21 1/18/2017 0.00
206 Muscat Gases 0.61 1/5/2017
208 National Gas 0.57 1/18/2017
301 ACWA POWER BARKA 0.71 0.71 0.71 243,630 11 173,465 0.71 1/18/2017 0.00
302 Al Jazeira Services 0.19 0.19 0.19 13,000 4 2,470 0.19 1/17/2017 0.00
303 Al Kamil Power Company 0.31 1/3/2017
304 Al Maha Petroleum Products Marketing 1.60 1/17/2017
307 Al-Jazerah Services Pref. 0.55 11/11/2015
308 Majan College 0.51 1/5/2017
309 Oman National for Engineering and Investment 0.16 1/4/2017
311 Oman Hotels & Tourism 0.40 11/30/2016
312 Oman Oil Marketing 1.86 12/21/2016
315 Oman telecommunication Company 1.46 1.44 1.45 537,609 45 779,412 1.46 1/18/2017 -0.01
316 Port Ser. Corporation 0.26 0.25 0.25 1,078,745 81 271,901 0.23 1/17/2017 0.02
317 Renaissance Services 0.21 0.21 0.21 100,000 5 21,080 0.22 1/18/2017 0.00
319 Shell Oman Marketing 2.00 1/18/2017
320 United Power 3.25 1/18/2017
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 1/5/2017
341 Sahara Hospitality 2.50 4/20/2015
342 Salalah Port Services 0.63 1/9/2017
345 Hotels Management Co. Int. 1.25 7/11/2011
349 Salalah Beach Resort 1.38 6/28/2016
356 SOHAR POWER 0.23 0.23 0.23 210 1 47 0.23 1/18/2017 0.00
358 Ooredoo 0.62 0.62 0.62 341,223 66 212,130 0.63 1/18/2017 -0.01
359 SMN Power Holding SAOG 0.70 0.70 0.70 3,160,871 16 2,199,966 0.70 1/18/2017 0.00
361 Sharqiyah Desalination 4.50 1/8/2017
362 Sembcorp Salalah 0.24 0.24 0.24 10,000 1 2,400 0.23 1/18/2017 0.01
363 National Gas rights Issue 0.30 4/21/2014
364 Al Batinah Power 0.18 0.18 0.18 27,929 8 5,087 0.18 1/18/2017 0.00
365 Al Suwadi Power 0.18 0.18 0.18 2,000 1 366 0.18 1/17/2017 0.00
366 Phoenix Power 0.15 0.15 0.15 247,857 20 36,197 0.15 1/18/2017 0.00