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:28 Mar 2017
Symbol Company Name HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
101 Al Omaniya Financial Ser. 0.28 3/26/2017
102 Al Sharqia Inv. Holding 0.12 3/27/2017
103 Ahli Bank 0.19 0.18 0.19 128,280 8 24,041 0.20 3/27/2017 -0.01
104 Bank Dhofar 0.23 0.22 0.23 404,642 12 91,018 0.26 3/27/2017 -0.03
105 Bank Muscat 0.39 0.38 0.38 5,415,834 123 2,081,796 0.38 3/27/2017 0.00
106 Dhofar Int. Dev. & Inv. Holding 0.35 0.34 0.34 150,000 6 51,100 0.36 3/9/2017 -0.02
107 Financial Services 0.17 1/17/2017
108 Global Finance Investment Co 0.17 3/15/2017
109 Gulf Inv. Ser. -Pref. Shares 0.11 10/16/2016
110 Gulf Investment Ser. 0.11 0.11 0.11 17,848 1 1,963 0.11 3/27/2017 0.00
111 Muscat Finance 0.13 0.13 0.13 112,800 4 14,887 0.14 3/27/2017 0.00
112 Muscat National Holding 1.71 3/27/2017
113 National Finance 0.16 3/22/2017
114 Oman & Emirates Inv. (Om) 0.13 3/27/2017
116 HSBC Bank Oman 0.13 0.13 0.13 1,600 1 202 0.13 3/27/2017 0.00
118 OMINVEST 0.53 3/27/2017
120 Al Madina Investment 0.07 0.07 0.07 2,543,169 74 175,782 0.07 3/27/2017 0.00
121 United Finance 0.15 0.15 0.15 10,600 2 1,590 0.15 3/16/2017 0.00
122 Al Batinah Dev. & Inv. Holding 0.09 0.09 0.09 14,967 4 1,285 0.09 3/27/2017 0.00
123 National Bank Of Oman 0.22 0.22 0.22 243,750 11 54,113 0.22 3/27/2017 0.00
124 National Securities 0.05 3/15/2017
126 Taageer Finance 0.13 3/27/2017
127 The Financial Corporation 0.10 3/21/2017
128 Al Shurooq Inv. Ser. 1.04 4/16/2015
132 Sohar Bank 0.15 0.15 0.15 608,082 40 90,078 0.15 3/27/2017 0.00
144 Bank Nizwa 0.09 0.09 0.09 2,253,132 61 205,422 0.09 3/27/2017 0.00
147 Alizz Islamic Bank 0.07 3/21/2017
149 Al Madina Takaful 0.09 0.08 0.09 1,022,328 85 87,821 0.09 3/27/2017 -0.01
150 Takaful Oman Insurance 0.17 0.17 0.17 2,000 1 344 0.17 3/27/2017 0.00
202 Al Anwar Holding 0.20 0.20 0.20 1,867,418 110 377,070 0.20 3/27/2017 0.00
226 National Real Estate Development Co. 5.00 1/1/2012
314 Oman United Insurance 0.42 0.42 0.42 203,000 11 84,571 0.42 3/27/2017 0.00
327 Dhofar Insurance 0.21 6/5/2016
340 Oman Orix Leasing 0.14 3/6/2017
201 Al Anwar Ceramic Tiles 0.15 3/27/2017
203 Al Jazeera Steel Product Company 0.21 0.21 0.21 1,116,240 47 232,394 0.21 3/27/2017 0.00
205 Dhofar Cattle Feed 0.22 3/9/2017
207 Nat. Aluminium Products 0.18 3/23/2017
210 Oman Cables Industry 1.70 3/23/2017
211 Oman Cement 0.50 3/22/2017
212 Oman Chlorine 0.49 2/27/2017
213 Oman Fiber Optic 4.57 2/14/2017
214 Oman Flour Mills 0.85 3/27/2017
215 Raysut Cement 1.38 3/23/2017
216 Salalah Mills 1.40 3/15/2017
217 Al Hassan Engineering 0.06 3/23/2017
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 3/22/2017
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 0.08 3/27/2017
227 National Biscuit Industries 3.75 5/6/2014
228 National Detergent 0.70 2/19/2017
229 National Mineral Water 0.05 3/9/2017
231 Oman Packaging 0.30 3/19/2017
233 Oman Chromite 3.64 2/1/2017
234 Oman Refreshment 2.16 3/16/2017
235 Oman Textile Mills Holding 0.76 3/14/2017
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 0.26 3/27/2017
249 Gulf Mushroom Products 0.31 3/16/2017
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 3/26/2017
270 Al Maha Ceramics 0.46 3/26/2017
310 Oman Fisheries 0.18 0.18 0.18 632,700 38 113,540 0.18 3/27/2017 0.00
325 Al Fajar Al Alamia 0.75 2/2/2017
326 Asaffa Foods 0.72 0.72 0.66 1,793 1 1,291 0.66 3/12/2017 0.00
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 0.08 0.08 738,929 40 60,457 0.08 3/27/2017 0.00
354 Galfar Engineering & Contracting -Preferential Voting 0.10 12/5/2016
355 VOLTAMP ENERGY COMP. 0.55 0.55 0.55 11,091 5 6,078 0.56 3/27/2017 -0.01
117 Oman Investment & Finance 0.23 0.23 0.23 50,000 6 11,500 0.23 3/27/2017 0.00
206 Muscat Gases 0.56 3/20/2017
208 National Gas 0.51 3/27/2017
301 ACWA POWER BARKA 0.78 3/26/2017
302 Al Jazeira Services 0.18 3/26/2017
303 Al Kamil Power Company 0.31 3/21/2017
304 Al Maha Petroleum Products Marketing 1.46 3/26/2017
307 Al-Jazerah Services Pref. 0.55 11/11/2015
308 Majan College 0.51 2/20/2017
309 Oman National for Engineering and Investment 0.15 3/13/2017
311 Oman Hotels & Tourism 0.40 11/30/2016
312 Oman Oil Marketing 1.85 3/6/2017
315 Oman telecommunication Company 1.43 1.41 1.42 283,288 40 402,126 1.42 3/27/2017 0.00
316 Port Ser. Corporation 0.26 0.26 0.29 2,000 1 522 0.29 3/27/2017 0.00
317 Renaissance Services 0.22 0.22 0.22 498,406 16 109,146 0.22 3/27/2017 0.00
319 Shell Oman Marketing 1.89 1.89 1.89 50,000 1 94,250 1.99 3/27/2017 -0.11
320 United Power 3.40 3/19/2017
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. 0.14 0.14 0.14 7,118 1 997 0.14 3/27/2017 0.00
341 Sahara Hospitality 2.50 4/20/2015
342 Salalah Port Services 0.63 3/26/2017
345 Hotels Management Co. Int. 1.25 7/11/2011
349 Salalah Beach Resort 1.38 6/28/2016
356 SOHAR POWER 0.19 3/23/2017
358 Ooredoo 0.53 0.53 0.53 92,033 13 48,898 0.54 3/27/2017 -0.01
359 SMN Power Holding SAOG 0.70 3/22/2017
361 Sharqiyah Desalination 4.38 3/23/2017
362 Sembcorp Salalah 0.25 3/27/2017
363 National Gas rights Issue 0.30 4/21/2014
364 Al Batinah Power 0.18 0.18 0.18 125 1 23 0.18 3/26/2017 0.00
365 Al Suwadi Power 0.19 3/27/2017
366 Phoenix Power 0.14 0.14 0.14 181,354 12 25,506 0.14 3/27/2017 0.00