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 Jan 2018
Symbol Company Name HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
101 Al Omaniya Financial Ser. 0.28 9/18/2017
102 Al Sharqia Inv. Holding 0.11 1/21/2018
103 Ahli Bank 0.16 0.16 0.16 130,067 7 21,111 0.16 1/21/2018 0.00
104 Bank Dhofar 0.22 1/18/2018
105 Bank Muscat 0.40 0.39 0.39 960,549 44 376,567 0.40 1/21/2018 0.00
106 Dhofar Int. Dev. & Inv. Holding 0.31 0.31 0.32 3,080 1 955 0.32 1/9/2018 0.00
107 Financial Services 0.18 1/2/2018
108 Global Finance Investment Co 0.16 8/1/2017
109 Gulf Inv. Ser. -Pref. Shares 0.11 8/1/2017
110 Gulf Investment Ser. 0.07 0.07 0.07 5,000 1 365 0.07 1/17/2018 0.00
111 Muscat Finance 0.11 0.11 0.11 500 1 57 0.11 1/21/2018 0.00
112 Muscat National Holding 0.86 8/21/2017
113 National Finance 0.14 11/28/2017
114 Oman & Emirates Inv. (Om) 0.08 0.08 0.08 1,420,699 17 116,497 0.08 1/16/2018 0.00
116 HSBC Bank Oman 0.13 0.13 0.13 35,230 6 4,404 0.13 1/15/2018 0.00
118 OMINVEST 0.42 0.42 0.42 104,755 4 44,416 0.42 1/21/2018 0.00
120 Al Madina Investment 0.06 1/18/2018
121 United Finance 0.14 1/17/2018
122 Al Batinah Dev. & Inv. Holding 0.08 0.08 0.08 333,000 1 26,640 0.08 1/16/2018 0.00
123 National Bank Of Oman 0.20 1/21/2018
124 National Securities 0.04 1/2/2018
126 Taageer Finance 0.12 0.12 0.12 643,726 6 79,174 0.12 1/21/2018 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 0.15 716,385 50 107,969 0.15 1/21/2018 0.00
144 Bank Nizwa 0.09 0.09 0.09 920,806 24 83,433 0.09 1/21/2018 0.00
147 Alizz Islamic Bank 0.08 0.08 0.08 879,225 40 67,474 0.07 1/21/2018 0.00
149 Al Madina Takaful 0.10 0.10 0.10 51,000 9 4,997 0.10 1/21/2018 0.00
150 Takaful Oman Insurance 0.17 11/21/2017
202 Al Anwar Holding 0.15 0.15 0.15 14,706 4 2,195 0.15 1/21/2018 0.00
226 National Real Estate Development Co. 5.00 1/1/2012
314 Oman United Insurance 0.38 12/31/2017
327 Dhofar Insurance 0.20 12/26/2017
340 Oman Orix Leasing 0.18 11/30/2017
201 Al Anwar Ceramic Tiles 0.12 0.12 0.12 77,535 7 9,554 0.12 1/21/2018 0.00
203 Al Jazeera Steel Product Company 0.30 0.29 0.29 90,000 3 26,125 0.28 1/21/2018 0.01
205 Dhofar Cattle Feed 0.19 8/30/2017
207 Nat. Aluminium Products 0.16 1/18/2018
210 Oman Cables Industry 1.13 1/17/2018
211 Oman Cement 0.41 1/17/2018
212 Oman Chlorine 0.44 12/14/2017
213 Oman Fiber Optic 4.57 2/14/2017
214 Oman Flour Mills 0.88 0.88 0.88 95,000 2 83,600 0.88 1/21/2018 0.00
215 Raysut Cement 0.80 1/14/2018
216 Salalah Mills 1.25 12/24/2017
217 Al Hassan Engineering 0.03 0.03 0.03 32,000 3 800 0.02 1/21/2018 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 1/9/2018
221 Dhofar Beverages & Food Stuff 0.26 7/12/2017
222 Gulf Plastic Industries 0.39 3/1/2016
223 Gulf Stone 0.12 8/1/2017
224 Majan Glass 0.18 10/3/2017
225 Muscat Thread Mills 0.09 1/21/2018
227 National Biscuit Industries 3.75 12/14/2017
228 National Detergent 0.65 12/31/2017
229 National Mineral Water 0.05 12/31/2017
231 Oman Packaging 0.28 4/27/2017
233 Oman Chromite 3.64 9/19/2017
234 Oman Refreshment 2.05 2.05 2.05 1,500 1 3,075 2.05 1/16/2018 0.00
235 Oman Textile Mills Holding 0.57 5/31/2017
236 Packaging Co. Ltd 2.21 1/16/2018
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 0.22 1/21/2018
249 Gulf Mushroom Products 0.31 12/10/2017
251 Nat. Pharmaceutical Ind. 0.11 5/11/2017
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 11/30/2017
270 Al Maha Ceramics 0.28 1/21/2018
310 Oman Fisheries 0.14 0.13 0.14 289,107 43 38,887 0.14 1/21/2018 0.00
325 Al Fajar Al Alamia 0.75 2/2/2017
326 Asaffa Foods 0.58 12/31/2017
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 0.07 0.07 0.07 637,075 20 46,522 0.07 1/21/2018 0.00
354 Galfar Engineering & Contracting -Preferential Voting 0.10 12/5/2016
355 VOLTAMP ENERGY COMP. 0.51 0.51 0.51 1,400 1 711 0.51 1/21/2018 0.00
117 Oman Investment & Finance 0.13 0.13 0.13 379,414 30 48,909 0.13 1/21/2018 0.00
206 Muscat Gases 0.56 1/14/2018
208 National Gas 0.29 0.29 0.29 8,659 4 2,524 0.29 1/21/2018 0.00
301 ACWA POWER BARKA 0.76 1/10/2018
302 Al Jazeira Services 0.16 0.16 0.16 186,575 11 29,852 0.16 1/21/2018 0.00
303 Al Kamil Power Company 0.31 3/21/2017
304 Al Maha Petroleum Products Marketing 1.00 1.00 1.00 1,030 1 1,030 1.00 1/21/2018 0.00
307 Al-Jazerah Services Pref. 0.55 11/11/2015
308 Majan College 0.44 1/16/2018
309 Oman National for Engineering and Investment 0.20 0.19 0.19 10,000 2 1,926 0.19 1/21/2018 0.00
311 Oman Hotels & Tourism 0.44 8/30/2017
312 Oman Oil Marketing 1.46 1/17/2018
315 Oman telecommunication Company 1.15 1.14 1.14 64,484 10 73,565 1.14 1/21/2018 0.01
316 Port Ser. Corporation 0.18 12/31/2017
317 Renaissance Services 0.31 0.31 0.31 228,000 13 71,086 0.31 1/21/2018 0.00
319 Shell Oman Marketing 1.78 1/11/2018
320 United Power 3.90 11/22/2017
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. 0.15 12/18/2017
341 Sahara Hospitality 2.50 4/20/2015
342 Salalah Port Services 0.60 1/8/2018
345 Hotels Management Co. Int. 1.25 7/11/2011
349 Salalah Beach Resort 1.38 6/28/2016
356 SOHAR POWER 0.15 0.15 0.15 80 2 12 0.15 1/15/2018 0.00
358 Ooredoo 0.50 0.50 0.50 759,290 48 379,305 0.49 1/21/2018 0.01
359 SMN Power Holding SAOG 0.66 12/12/2017
361 Sharqiyah Desalination 3.96 11/28/2017
362 Sembcorp Salalah 0.24 1/21/2018
363 National Gas rights Issue 0.30 4/21/2014
364 Al Batinah Power 0.14 0.14 0.14 3,390 3 458 0.14 1/18/2018 0.00
365 Al Suwadi Power 0.14 0.14 0.14 238 1 33 0.14 1/17/2018 0.00
366 Phoenix Power 0.13 0.13 0.13 1,251,671 45 159,085 0.13 1/21/2018 0.00