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:22 Jun 2017
Symbol Company Name HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
101 Al Omaniya Financial Ser. 0.28 3/26/2017
102 Al Sharqia Inv. Holding 0.11 0.11 0.11 45,000 5 4,960 0.11 6/21/2017 0.00
103 Ahli Bank 0.17 0.17 0.17 97,950 3 16,652 0.18 6/21/2017 -0.01
104 Bank Dhofar 0.22 0.22 0.22 53,000 3 11,696 0.22 6/21/2017 0.00
105 Bank Muscat 0.38 0.37 0.37 792,872 39 297,237 0.37 6/21/2017 0.00
106 Dhofar Int. Dev. & Inv. Holding 0.30 6/21/2017
107 Financial Services 0.11 6/8/2017
108 Global Finance Investment Co 0.16 5/28/2017
109 Gulf Inv. Ser. -Pref. Shares 0.11 10/16/2016
110 Gulf Investment Ser. 0.09 0.08 0.08 179,980 12 15,022 0.09 6/20/2017 0.00
111 Muscat Finance 0.12 6/15/2017
112 Muscat National Holding 0.86 6/1/2017
113 National Finance 0.14 6/14/2017
114 Oman & Emirates Inv. (Om) 0.10 0.10 0.10 10,000 1 1,030 0.11 6/19/2017 0.00
116 HSBC Bank Oman 0.12 0.12 0.12 149,500 6 18,389 0.12 6/21/2017 0.00
118 OMINVEST 0.52 6/15/2017
120 Al Madina Investment 0.07 0.07 0.07 80,000 5 5,370 0.07 6/21/2017 0.00
121 United Finance 0.14 0.13 0.14 332,947 22 45,754 0.13 6/21/2017 0.01
122 Al Batinah Dev. & Inv. Holding 0.09 0.09 0.09 9,700 1 892 0.09 6/21/2017 0.00
123 National Bank Of Oman 0.21 0.21 0.21 175,823 5 37,525 0.21 6/21/2017 0.00
124 National Securities 0.05 6/14/2017
126 Taageer Finance 0.11 0.11 0.11 50,000 2 5,500 0.11 6/15/2017 0.00
127 The Financial Corporation 0.10 5/8/2017
128 Al Shurooq Inv. Ser. 1.04 4/16/2015
132 Sohar Bank 0.15 0.15 0.15 300,000 8 43,500 0.14 6/21/2017 0.00
144 Bank Nizwa 0.09 0.09 0.09 661,624 26 61,912 0.09 6/21/2017 0.00
147 Alizz Islamic Bank 0.08 0.08 0.08 1,064,300 42 85,198 0.08 6/21/2017 0.00
149 Al Madina Takaful 0.11 0.11 0.11 176,320 11 19,889 0.11 6/21/2017 0.00
150 Takaful Oman Insurance 0.17 6/13/2017
202 Al Anwar Holding 0.17 0.16 0.16 364,338 56 58,685 0.20 6/21/2017 -0.04
226 National Real Estate Development Co. 5.00 1/1/2012
314 Oman United Insurance 0.34 6/20/2017
327 Dhofar Insurance 0.20 5/3/2017
340 Oman Orix Leasing 0.17 6/21/2017
201 Al Anwar Ceramic Tiles 0.13 0.13 0.13 264,733 24 34,662 0.13 6/21/2017 0.00
203 Al Jazeera Steel Product Company 0.25 0.25 0.25 52,360 6 13,090 0.25 6/21/2017 0.00
205 Dhofar Cattle Feed 0.19 6/14/2017
207 Nat. Aluminium Products 0.16 0.15 0.16 211,885 18 33,414 0.15 6/21/2017 0.01
210 Oman Cables Industry 1.59 6/20/2017
211 Oman Cement 0.45 0.44 0.45 99,601 4 44,521 0.46 6/19/2017 -0.01
212 Oman Chlorine 0.49 2/27/2017
213 Oman Fiber Optic 4.57 2/14/2017
214 Oman Flour Mills 0.89 6/20/2017
215 Raysut Cement 0.99 6/20/2017
216 Salalah Mills 1.33 5/11/2017
217 Al Hassan Engineering 0.05 6/21/2017
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 6/21/2017
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 4/18/2017
227 National Biscuit Industries 3.75 5/6/2014
228 National Detergent 0.69 6/15/2017
229 National Mineral Water 0.05 3/9/2017
231 Oman Packaging 0.28 4/27/2017
233 Oman Chromite 3.64 6/14/2017
234 Oman Refreshment 2.00 6/19/2017
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 0.23 0.23 0.23 91,765 6 21,106 0.23 6/21/2017 0.00
249 Gulf Mushroom Products 0.31 4/27/2017
251 Nat. Pharmaceutical Ind. 0.11 5/11/2017
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 4/11/2017
270 Al Maha Ceramics 0.33 6/20/2017
310 Oman Fisheries 0.15 0.15 0.15 376,935 29 55,079 0.15 6/21/2017 0.00
325 Al Fajar Al Alamia 0.75 2/2/2017
326 Asaffa Foods 0.59 6/15/2017
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 0.07 0.08 437,690 27 33,024 0.08 6/21/2017 0.00
354 Galfar Engineering & Contracting -Preferential Voting 0.10 12/5/2016
355 VOLTAMP ENERGY COMP. 0.49 0.48 0.48 5,512 5 2,649 0.48 6/20/2017 0.00
117 Oman Investment & Finance 0.18 0.18 0.18 80,000 5 14,395 0.18 6/21/2017 0.00
206 Muscat Gases 0.56 5/29/2017
208 National Gas 0.38 6/8/2017
301 ACWA POWER BARKA 0.80 6/18/2017
302 Al Jazeira Services 0.15 0.15 0.16 5,000 1 770 0.16 6/21/2017 0.00
303 Al Kamil Power Company 0.31 3/21/2017
304 Al Maha Petroleum Products Marketing 1.39 1.39 1.40 16 1 22 1.40 6/12/2017 0.00
307 Al-Jazerah Services Pref. 0.55 11/11/2015
308 Majan College 0.49 5/25/2017
309 Oman National for Engineering and Investment 0.13 6/21/2017
311 Oman Hotels & Tourism 0.40 6/21/2017
312 Oman Oil Marketing 1.66 5/28/2017
315 Oman telecommunication Company 1.14 1.14 1.14 15,595 11 17,719 1.14 6/21/2017 -0.01
316 Port Ser. Corporation 0.22 0.22 0.22 1,300 1 283 0.22 6/21/2017 0.00
317 Renaissance Services 0.21 6/19/2017
319 Shell Oman Marketing 1.88 1.88 1.88 78 1 147 1.88 6/14/2017 0.00
320 United Power 3.55 5/17/2017
321 United Power-Pre. Shares 1.00 4/9/2017
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 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. 0.16 5/25/2017
341 Sahara Hospitality 2.50 4/20/2015
342 Salalah Port Services 0.63 5/9/2017
345 Hotels Management Co. Int. 1.25 7/11/2011
349 Salalah Beach Resort 1.38 6/28/2016
356 SOHAR POWER 0.16 0.16 0.16 8,400 1 1,336 0.16 6/12/2017 0.00
358 Ooredoo 0.45 0.45 0.45 53,907 9 24,258 0.45 6/21/2017 0.00
359 SMN Power Holding SAOG 0.70 5/3/2017
361 Sharqiyah Desalination 4.35 4/12/2017
362 Sembcorp Salalah 0.21 6/21/2017
363 National Gas rights Issue 0.30 4/21/2014
364 Al Batinah Power 0.14 0.14 0.14 25,612 5 3,586 0.14 6/21/2017 0.00
365 Al Suwadi Power 0.18 0.18 0.18 110 1 20 0.18 6/12/2017 0.00
366 Phoenix Power 0.12 0.12 0.12 297,811 31 35,075 0.12 6/21/2017 0.00