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 Apr 2018
Symbol Company Name HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
101 Al Omaniya Financial Ser. 0.28 9/18/2017
102 Al Sharqia Inv. Holding 0.12 4/18/2018
103 Ahli Bank 0.16 0.16 0.16 33,650 3 5,384 0.16 4/17/2018 0.01
104 Bank Dhofar 0.19 0.19 0.19 6,674 1 1,255 0.19 4/17/2018 0.00
105 Bank Muscat 0.38 0.38 0.38 567,682 36 216,885 0.38 4/18/2018 0.00
106 Dhofar Int. Dev. & Inv. Holding 0.31 4/5/2018
107 Financial Services 0.18 1/2/2018
108 Global Finance Investment Co 0.11 4/16/2018
109 Gulf Inv. Ser. -Pref. Shares 0.11 8/1/2017
110 Gulf Investment Ser. 0.11 0.11 0.11 3,141,170 100 337,215 0.11 4/18/2018 0.00
111 Muscat Finance 0.10 0.10 0.10 15,000 2 1,525 0.10 4/12/2018 0.00
112 Muscat National Holding 0.86 8/21/2017
113 National Finance 0.13 0.13 0.13 108,169 3 14,426 0.13 4/12/2018 0.00
114 Oman & Emirates Inv. (Om) 0.12 0.12 0.12 30,000 3 3,660 0.13 4/17/2018 0.00
116 HSBC Bank Oman 0.11 0.10 0.11 612,218 40 64,177 0.11 4/18/2018 0.00
118 OMINVEST 0.36 0.36 0.36 52,000 9 18,824 0.36 4/18/2018 0.00
120 Al Madina Investment 0.06 0.05 0.05 204,000 10 10,941 0.06 4/18/2018 0.00
121 United Finance 0.11 4/18/2018
122 Al Batinah Dev. & Inv. Holding 0.10 4/18/2018
123 National Bank Of Oman 0.19 0.19 0.19 3,481 2 662 0.19 4/17/2018 0.00
124 National Securities 0.04 1/2/2018
126 Taageer Finance 0.11 0.11 0.11 10,000 3 1,093 0.11 4/17/2018 0.00
127 The Financial Corporation 0.10 5/8/2017
128 Al Shurooq Inv. Ser. 1.04 4/16/2015
132 Sohar Bank 0.15 0.15 0.15 432,266 20 64,874 0.15 4/18/2018 0.00
144 Bank Nizwa 0.09 0.09 0.09 237,202 12 20,556 0.09 4/18/2018 0.00
147 Alizz Islamic Bank 0.08 4/12/2018
149 Al Madina Takaful 0.10 0.10 0.10 540,000 27 52,536 0.10 4/18/2018 0.00
150 Takaful Oman Insurance 0.14 4/11/2018
202 Al Anwar Holding 0.15 0.15 0.15 516,181 30 78,377 0.15 4/18/2018 0.00
226 National Real Estate Development Co. 5.00 1/1/2012
314 Oman United Insurance 0.33 4/18/2018
327 Dhofar Insurance 0.13 0.07 0.08 3,859,999 38 302,519 0.20 3/14/2018 -0.12
340 Oman Orix Leasing 0.18 11/30/2017
201 Al Anwar Ceramic Tiles 0.12 0.12 0.12 1,490,090 65 175,241 0.12 4/18/2018 0.00
203 Al Jazeera Steel Product Company 0.33 0.33 0.33 870 3 288 0.33 4/12/2018 0.00
205 Dhofar Cattle Feed 0.19 8/30/2017
207 Nat. Aluminium Products 0.34 4/18/2018
210 Oman Cables Industry 0.89 0.89 0.89 25,000 2 22,300 0.89 4/17/2018 0.00
211 Oman Cement 0.36 4/18/2018
212 Oman Chlorine 0.40 4/17/2018
213 Oman Fiber Optic 4.57 2/14/2017
214 Oman Flour Mills 0.70 4/17/2018
215 Raysut Cement 0.72 4/17/2018
216 Salalah Mills 1.33 4/5/2018
217 Al Hassan Engineering 0.04 0.04 0.05 19,700 2 768 0.05 4/10/2018 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 4/16/2018
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 2/8/2018
225 Muscat Thread Mills 0.08 0.08 0.08 49,000 2 3,891 0.08 4/17/2018 0.00
227 National Biscuit Industries 3.75 4/17/2018
228 National Detergent 0.65 2/21/2018
229 National Mineral Water 0.10 0.10 0.10 13,498 1 1,350 0.10 4/18/2018 0.00
231 Oman Packaging 0.28 2/25/2018
233 Oman Chromite 3.64 9/19/2017
234 Oman Refreshment 1.80 4/5/2018
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 0.21 4/18/2018
249 Gulf Mushroom Products 0.31 12/10/2017
251 Nat. Pharmaceutical Ind. 0.12 4/12/2018
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 2/14/2018
270 Al Maha Ceramics 0.25 0.25 0.25 2,000 4 500 0.25 4/17/2018 0.00
310 Oman Fisheries 0.13 0.12 0.12 814,100 49 97,027 0.12 4/18/2018 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 0.10 0.10 0.10 1,381,305 66 135,958 0.10 4/18/2018 0.00
354 Galfar Engineering & Contracting -Preferential Voting 0.10 12/5/2016
355 VOLTAMP ENERGY COMP. 0.40 4/16/2018
117 Oman Investment & Finance 0.12 0.12 0.12 135,000 12 16,185 0.12 4/18/2018 0.00
206 Muscat Gases 0.41 0.41 0.46 1,000 1 414 0.46 4/8/2018 0.00
208 National Gas 0.27 0.26 0.27 63,383 7 16,767 0.27 4/18/2018 0.00
301 ACWA POWER BARKA 0.74 4/17/2018
302 Al Jazeira Services 0.17 0.17 0.17 27,380 5 4,656 0.17 4/18/2018 0.00
303 Al Kamil Power Company 0.38 4/8/2018
304 Al Maha Petroleum Products Marketing 0.84 4/16/2018
307 Al-Jazerah Services Pref. 0.55 11/11/2015
308 Majan College 0.44 4/17/2018
309 Oman National for Engineering and Investment 0.16 4/17/2018
311 Oman Hotels & Tourism 0.44 8/30/2017
312 Oman Oil Marketing 1.32 4/9/2018
315 Oman telecommunication Company 0.87 0.85 0.86 396,668 79 341,279 0.88 4/18/2018 -0.02
316 Port Ser. Corporation 0.18 12/31/2017
317 Renaissance Services 0.39 4/18/2018
319 Shell Oman Marketing 1.70 4/17/2018
320 United Power 4.10 4/3/2018
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) 10.50 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. 0.18 0.18 0.18 3,389 1 593 0.18 4/18/2018 0.00
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 6/28/2016
356 SOHAR POWER 0.12 0.12 0.12 7,000 1 819 0.12 4/18/2018 0.00
358 Ooredoo 0.50 0.50 0.50 1,800 1 900 0.50 4/18/2018 0.00
359 SMN Power Holding SAOG 0.60 4/17/2018
361 Sharqiyah Desalination 3.96 11/28/2017
362 Sembcorp Salalah 0.22 4/18/2018
363 National Gas rights Issue 0.30 4/21/2014
364 Al Batinah Power 0.14 4/17/2018
365 Al Suwadi Power 0.13 4/17/2018
366 Phoenix Power 0.14 4/18/2018