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)

Major Shareholders

Skip Navigation LinksHomeSaudi HomeShare Prices & Report
Advertisement
Interesting Alerts
Stock Scanning
Support & Resistance Levels
Pivot Analysis
Advertisement

Daily Price Quotation Report

Date:17 Aug 2017
Symbol Company Name Alert HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
1010 Riyad Bank 10.90 10.80 10.89 1,008,517 242 10,972,057 10.79 8/16/2017 0.10
1020 Bank AlJazira 12.48 12.34 12.45 1,683,789 345 20,865,844 12.36 8/16/2017 0.09
1030 Saudi Investment Bank 14.70 14.50 14.68 47,638 67 698,426 14.53 8/16/2017 0.15
1040 Alawwal Bank 12.70 12.30 12.65 440,214 162 5,534,205 12.43 8/16/2017 0.22
1050 Banque Saudi Fransi 31.30 30.70 30.89 486,719 238 15,070,762 30.68 8/16/2017 0.21
1060 Saudi British Bank 27.00 25.90 26.68 90,562 195 2,397,225 25.75 8/16/2017 0.93
1080 Arab National Bank 25.50 24.56 24.93 224,533 178 5,631,044 24.50 8/16/2017 0.43
1090 Samba Financial Group 24.86 24.48 24.66 528,531 219 13,026,992 24.45 8/16/2017 0.21
1120 Al Rajhi Bank 63.60 62.80 63.52 2,699,363 1,714 171,317,442 62.86 8/16/2017 0.66
1140 Bank Albilad 18.64 18.50 18.60 268,498 302 4,983,596 18.50 8/16/2017 0.10
1150 Alinma Bank 16.44 16.32 16.41 24,441,807 4,340 400,768,005 16.33 8/16/2017 0.08
1180 National Commercial Bank 50.40 50.00 50.36 343,973 289 17,294,507 49.92 8/16/2017 0.44
1201 Takween Advanced Industries 12.06 11.88 11.90 678,990 502 8,143,800 11.99 8/16/2017 -0.09
1202 Middle East Paper Company 16.56 16.20 16.29 107,776 179 1,768,321 16.25 8/16/2017 0.04
1210 Basic Chemical Industries Co 21.02 20.78 20.79 170,249 243 3,556,917 20.97 8/16/2017 -0.18
1211 Saudi Arabian Mining Company 49.65 48.40 49.00 699,937 599 34,378,381 48.32 8/16/2017 0.68
1212 Astra Industrial Group 16.44 16.18 16.41 364,158 390 5,940,873 16.14 8/16/2017 0.27
1213 Al Sorayai Trading And Industrial Group Company 8.54 8.41 8.45 214,438 210 1,818,025 8.45 8/16/2017 0.00
1214 Al Hassan Ghazi Ibrahim Shaker 12.92 12.72 12.79 378,033 286 4,843,978 12.83 8/16/2017 -0.04
1301 United Wire Factories Company 18.40 18.18 18.22 231,467 259 4,230,267 18.14 8/16/2017 0.08
1302 Bawan Company 17.12 17.02 17.07 160,835 172 2,743,644 17.03 8/16/2017 0.04
1303 Electrical Industries Company 20.92 20.70 20.81 100,586 135 2,095,624 20.80 8/16/2017 0.01
1304 Al Yamamah Steel Industries Co 24.70 24.38 24.49 121,981 282 2,999,263 24.68 8/16/2017 -0.19
1310 Mohammad Al Mojil Group Company 12.55 9/8/2016
1320 Saudi Steel Pipe Company 17.68 17.00 17.01 356,954 328 6,143,595 16.78 8/16/2017 0.23
1330 Abdullah A. M. Al-Khodari Sons Company 10.10 9.92 9.95 301,307 301 3,011,021 9.98 8/16/2017 -0.03
1810 Al Tayyar Travel Group 34.10 33.45 33.74 848,809 794 28,674,489 33.73 8/16/2017 0.01
1820 Abdulmohsen Alhokair group for Tourism and Dev. Co 31.00 30.75 30.82 121,924 228 3,759,896 30.88 8/16/2017 -0.06
2001 Methanol Chemicals Company 6.77 6.72 6.75 586,782 368 3,956,709 6.73 8/16/2017 0.02
2002 National Petrochemical Company 16.76 16.56 16.71 70,793 117 1,178,807 16.62 8/16/2017 0.09
2010 Saudi Basic Industries Corp 98.20 97.60 98.06 2,513,945 2,467 246,386,324 97.69 8/16/2017 0.37
2020 Saudi Arabia Fertilizers Co. 62.40 61.90 62.06 40,716 106 2,526,853 62.20 8/16/2017 -0.14
2030 Saudi Arabia Refineries Co. 34.40 33.80 33.93 101,534 203 3,464,689 33.87 8/16/2017 0.06
2040 Saudi Ceramic Co. 27.40 27.20 27.23 48,724 124 1,330,257 27.17 8/16/2017 0.06
2050 Savola Group 48.90 48.00 48.80 139,454 230 6,746,917 47.70 8/16/2017 1.10
2060 National Industrialization Co. 14.10 13.96 13.98 965,648 733 13,533,546 14.06 8/16/2017 -0.08
2070 Saudi Pharmaceutical Indust.& Med. Appliances Corp. 34.00 33.65 33.68 104,050 97 3,508,618 33.89 8/16/2017 -0.21
2080 National Gas & Industrialization Co. 33.60 33.35 33.48 58,569 81 1,960,745 33.40 8/16/2017 0.08
2090 National Gypsum Company 12.66 12.30 12.33 300,994 205 3,745,108 12.65 8/16/2017 -0.32
2100 Wafrah For Industry And Development 22.36 22.10 22.19 268,299 413 5,960,682 21.95 8/16/2017 0.24
2110 Saudi Cable Company 5.75 1/18/2017
2120 Saudi Advanced Industries Co. 13.24 12.98 13.17 592,456 416 7,779,083 13.02 8/16/2017 0.15
2130 Saudi Industrial Development Co. 11.14 11.08 11.11 298,936 263 3,320,578 11.10 8/16/2017 0.01
2140 Al-Ahsa Development Co. 13.10 12.94 12.95 623,166 388 8,099,626 12.92 8/16/2017 0.03
2150 The National Co. for Glass Industries 21.20 20.70 20.98 197,951 215 4,149,762 20.70 8/16/2017 0.28
2160 Saudi Arabian Amiantit Co. 6.91 6.54 6.67 3,770,556 1,693 25,290,732 6.55 8/16/2017 0.12
2170 Alujain Corporation 22.40 21.96 22.05 1,055,571 1,083 23,418,601 22.12 8/16/2017 -0.07
2180 Filing & Packing Materials Manufacturing Co. 34.55 34.00 34.08 321,353 315 11,013,750 33.81 8/16/2017 0.27
2190 Saudi Industrial Services Co. 12.42 12.32 12.40 368,957 195 4,568,555 12.37 8/16/2017 0.03
2200 Arabian Pipes Company 13.52 13.36 13.39 361,755 295 4,858,975 13.33 8/16/2017 0.06
2210 Nama Chemicals Co. 19.40 18.10 18.51 558,706 747 10,443,552 18.00 8/16/2017 0.51
2220 National Metal Manufacturing and Casting Co. 21.80 21.54 21.74 226,202 187 4,900,507 21.69 8/16/2017 0.05
2230 Saudi Chemical Company 35.70 35.55 35.67 67,942 61 2,421,606 35.50 8/16/2017 0.17
2240 Zamil Industrial Investment Co 27.15 27.00 27.10 24,766 36 670,787 27.13 8/16/2017 -0.03
2250 Saudi Industrial Investment Group 19.60 19.52 19.58 373,788 167 7,300,277 19.50 8/16/2017 0.08
2260 Sahara Petrochemical Co. 13.32 13.20 13.27 794,901 364 10,538,119 13.28 8/16/2017 -0.01
2270 Saudia Dairy & Foodstuff .Co 119.00 118.20 118.85 6,124 33 725,672 118.15 8/16/2017 0.70
2280 Almarai Company 78.60 76.60 78.52 225,697 338 17,600,535 76.60 8/16/2017 1.92
2290 Yanbu National Petrochemical Company 55.10 54.00 54.99 439,726 255 24,147,662 53.96 8/16/2017 1.03
2300 Saudi Paper Manufacturing Co. 8.07 7.99 8.03 1,001,378 487 8,027,638 7.99 8/16/2017 0.04
2310 Saudi International Petrochemical Co 14.02 13.98 14.00 227,189 197 3,180,258 13.99 8/16/2017 0.01
2320 Al-Babtain Power &Telecommunication Co 29.10 28.65 28.99 322,992 297 9,332,205 28.99 8/16/2017 0.00
2330 Advanced Petrochemical Company 44.70 44.30 44.50 107,984 159 4,811,030 44.48 8/16/2017 0.02
2340 Alabdullatif Industrial Investment Co. 13.46 13.40 13.44 87,084 106 1,170,216 13.42 8/16/2017 0.02
2350 Saudi Kayan Petrochemical Company 8.51 8.44 8.49 3,124,261 711 26,490,482 8.46 8/16/2017 0.03
2360 Saudi Vitrified Clay Pipes Co. 46.20 45.85 46.13 14,163 54 651,629 46.06 8/16/2017 0.07
2370 Middle East Specialized Cables Co 8.09 7.90 7.99 1,114,607 659 8,938,520 8.02 8/16/2017 -0.03
2380 Rabigh Refining and Petrochemical Co 12.62 12.50 12.54 1,244,344 449 15,621,971 12.50 8/16/2017 0.04
3001 Hail Cement Company 9.40 9.35 9.38 120,422 108 1,129,248 9.37 8/16/2017 0.01
3002 Najran Cement Company 9.54 9.47 9.50 134,206 92 1,274,974 9.51 8/16/2017 -0.01
3003 City Cement Company 11.00 10.98 10.97 147,340 117 1,618,270 10.99 8/16/2017 -0.02
3004 Northern Region Cement Company 9.74 9.65 9.70 252,915 185 2,457,320 9.57 8/16/2017 0.13
3005 Umm Al-Qura Cement Company 17.02 16.92 16.99 136,876 217 2,324,956 16.92 8/16/2017 0.07
3010 Arabian Cement Co 31.85 31.60 31.62 167,237 223 5,299,570 31.74 8/16/2017 -0.12
3020 Yamama Cement Company 16.30 16.04 16.29 146,737 130 2,373,070 16.10 8/16/2017 0.19
3030 Saudi Cement Company. 47.55 47.30 47.45 71,022 147 3,365,649 47.57 8/16/2017 -0.12
3040 The Qassim Cement Co. 46.15 46.00 46.00 25,416 43 1,171,174 46.20 8/16/2017 -0.20
3050 Southern Province Cement Co. 50.40 50.10 50.11 16,124 45 809,994 50.12 8/16/2017 -0.01
3060 Yanbu Cement Co. 28.55 28.45 28.50 61,156 85 1,742,972 28.50 8/16/2017 0.00
3080 Eastern Province Cement Co. 24.00 23.88 23.98 9,729 40 232,869 23.60 8/16/2017 0.38
3090 Tabuk Cement Co. 10.88 10.86 10.89 34,367 70 373,118 10.76 8/16/2017 0.13
3091 Al Jouf Cement Company 7.26 7.21 7.21 324,446 206 2,344,164 7.18 8/16/2017 0.03
4001 Abdullah Al Othaim Markets Company 123.80 123.00 123.42 1,053 42 129,741 122.26 8/16/2017 1.16
4002 Mouwasat Medical Services Company 158.00 155.40 157.24 3,179 39 499,153 156.20 8/16/2017 1.04
4003 United Electronics Company 44.80 42.90 44.49 745,287 1,267 32,804,580 43.02 8/16/2017 1.47
4004 Dallah Healthcare Holding Company 107.80 107.00 107.60 4,127 45 443,204 106.65 8/16/2017 0.95
4005 National Medical Care Company 42.90 42.00 42.75 139,867 294 5,954,517 42.02 8/16/2017 0.73
4006 Saudi Marketing Company 28.20 28.00 28.02 129,949 144 3,647,592 28.09 8/16/2017 -0.07
4007 Al Hammadi Company For Development and Investment 36.30 35.65 35.87 485,365 813 17,417,958 35.21 8/16/2017 0.66
4008 Saudi Company for Hardware 108.40 107.00 107.20 48,847 102 5,264,432 106.00 8/16/2017 1.20
4009 Middle East Healthcare Co 65.50 64.90 65.11 90,326 210 5,885,420 65.01 8/16/2017 0.10
4010 Dur Hospitality Co 21.20 20.80 21.00 216,555 251 4,551,136 20.80 8/16/2017 0.20
4011 Lazurde Company for Jewelry 22.48 22.00 22.04 169,585 262 3,761,084 22.16 8/16/2017 -0.12
4020 Saudi Real Estate Co. 20.66 20.50 20.50 48,121 78 989,582 20.55 8/16/2017 -0.05
4030 The National Shipping Co. of Saudi Arabia 32.35 32.00 32.30 399,676 173 12,879,129 32.12 8/16/2017 0.18
4031 Saudi Ground Services Co. 42.35 42.00 42.05 221,158 360 9,321,761 42.33 8/16/2017 -0.28
4040 Saudi Public Transport Co. 14.20 14.12 14.14 337,172 236 4,774,182 14.13 8/16/2017 0.01
4050 Saudi Automotive Services Co. 19.40 18.92 18.99 259,494 232 4,942,262 18.90 8/16/2017 0.09
4061 Anaam International Holding Group CO. 16.46 16.20 16.33 573,077 435 9,376,760 16.19 8/16/2017 0.14
4070 Tihama Advertising & Public Relations Co. 47.50 45.00 46.61 2,030,522 3,909 94,245,665 44.97 8/16/2017 1.64
4080 Aseer Trading, Tourism & Manufacturing Co. 16.12 16.00 16.06 25,383 62 407,450 16.08 8/16/2017 -0.02
4090 Taiba Holding Co. 42.50 42.00 42.05 25,377 77 1,069,104 42.10 8/16/2017 -0.05
4100 Makkah Construction & Development Co. 91.60 88.30 90.86 109,615 349 9,835,030 88.11 8/16/2017 2.75
4110 Saudi Transport and Investment Company 64.30 63.90 64.19 41,010 93 2,627,276 64.10 8/16/2017 0.09
4130 Al-Baha Investment & Development co 28.00 27.05 27.46 947,406 1,412 26,020,373 27.35 8/16/2017 0.11
4140 Saudi Industrial Export Co 33.25 31.95 32.05 1,269,169 1,636 41,318,918 31.33 8/16/2017 0.72
4150 Arriyadh Development Co. 19.18 19.10 19.17 67,660 73 1,294,198 19.08 8/16/2017 0.09
4160 National Agriculture Marketing Co. 37.35 36.80 36.95 314,260 499 11,673,536 36.94 8/16/2017 0.01
4170 Tourism Enterprise Co. 31.35 30.15 30.29 539,791 891 16,562,738 29.97 8/16/2017 0.32
4180 Fitaihi Holding Group 13.76 13.40 13.50 305,849 181 4,139,322 13.49 8/16/2017 0.01
4190 Jarir Marketing Co 151.20 150.80 150.89 31,918 105 4,816,252 150.80 8/16/2017 0.09
4200 Aldrees Petroleum & Transport Services Co. 26.25 26.00 26.03 54,000 97 1,409,254 26.09 8/16/2017 -0.06
4210 Saudi Research and Marketing Group 69.20 62.70 68.10 2,112,228 4,989 141,529,087 62.93 8/16/2017 5.17
4220 Emaar The Economic City 14.06 13.68 14.00 2,831,700 1,494 39,502,582 13.64 8/16/2017 0.36
4230 Red Sea Housing Services Company 18.30 18.14 18.24 133,201 197 2,423,150 18.10 8/16/2017 0.14
4240 Fawaz Abdulaziz AlHokair Company 48.10 44.80 45.62 875,011 1,697 40,033,890 47.67 8/16/2017 -2.05
4250 Jabal Omar Development Company 68.40 67.70 67.98 124,494 253 8,470,871 67.90 8/16/2017 0.08
4260 United International Transportation Company Ltd. 22.38 22.02 22.04 266,386 378 5,898,955 22.40 8/16/2017 -0.36
4270 Saudi Printing & Packaging Company 23.30 21.82 22.40 5,142,766 4,737 116,295,197 21.84 8/16/2017 0.56
4280 Kingdom Holding Company 10.42 10.28 10.32 233,842 136 2,411,777 10.31 8/16/2017 0.01
4290 Alkhaleej Training and Education Company 20.00 19.60 19.94 396,170 285 7,856,086 19.68 8/16/2017 0.26
4300 Dar Alarkan Real Estate Development Co 6.39 6.29 6.37 24,534,674 2,088 155,733,394 6.29 8/16/2017 0.08
4310 Knowledge Economic City 14.36 14.20 14.27 766,844 449 10,940,117 14.21 8/16/2017 0.06
4320 Alandalus Property Co 21.96 21.00 21.85 1,601,298 1,368 34,378,293 20.95 8/16/2017 0.90
5110 Saudi Electricity Company 23.96 23.12 23.63 831,656 682 19,665,217 23.19 8/16/2017 0.44
6001 Halwani Bros Co. 47.60 47.50 47.55 7,928 72 377,188 47.96 8/16/2017 -0.41
6002 Herfy Food Services Co 50.50 50.10 50.50 16,175 54 815,534 50.17 8/16/2017 0.33
6004 Saudi Airlines Catering Company 87.00 86.20 86.79 27,234 90 2,357,025 86.31 8/16/2017 0.48
6010 National Agriculture Development Co. 28.60 28.25 28.26 188,422 308 5,352,927 28.54 8/16/2017 -0.28
6020 Qassim Agriculture Co. 13.68 13.46 13.48 354,105 297 4,805,839 13.61 8/16/2017 -0.13
6040 Tabuk Agriculture Development Co. 13.28 13.14 13.21 590,029 455 7,793,364 13.20 8/16/2017 0.01
6050 Saudi Fisheries Co. 31.30 30.40 30.61 315,552 681 9,746,992 31.20 8/16/2017 -0.59
6060 Ash-Sharqiyah Development Company 51.90 49.60 50.15 650,703 1,569 33,070,983 51.93 8/16/2017 -1.78
6070 Al-Jouf Agriculture Development Co. 30.00 29.50 29.93 176,407 224 5,261,067 29.76 8/16/2017 0.17
6080 Bishah Agriculture Development Co. 69.75 9/8/2016
6090 Jazan Development Co. 16.60 16.00 16.22 1,126,553 732 18,404,207 15.99 8/16/2017 0.23
7010 Saudi Telecom 73.90 73.50 73.73 174,900 143 12,886,559 73.88 8/16/2017 -0.15
7020 Etihad Etisalat Co 18.08 17.98 18.03 354,774 353 6,391,715 18.02 8/16/2017 0.01
7030 Mobile Telecommunications Company Saudi Arabia 8.89 8.72 8.73 3,709,600 989 32,579,723 8.77 8/16/2017 -0.04
7040 Etihad Atheeb Telecommunication Company 8.78 8.20 8.25 5,039,940 2,231 43,203,056 7.99 8/16/2017 0.26
8010 The Company for Cooperative Insurance 92.80 92.00 92.46 28,051 80 2,591,091 92.40 8/16/2017 0.06
8011 MetLife AIG ANB Cooperative Insurance Company 20.60 20.20 20.19 60,964 133 1,243,216 20.56 8/16/2017 -0.37
8012 Aljazira Takaful Taawuni Company 28.45 28.10 28.21 66,563 148 1,879,063 28.16 8/16/2017 0.05
8020 Malath Cooperative Insurance and Reinsurance Company 22.40 21.78 22.01 217,512 314 4,781,801 22.32 8/16/2017 -0.31
8030 The Mediterranean & Gulf Insurance & Reinsurance Co 13.50 12.80 12.84 827,455 768 10,825,534 13.19 8/16/2017 -0.35
8040 Allianz Saudi Fransi Cooperative Insurance Company 37.50 36.30 36.54 160,711 246 5,913,913 36.85 8/16/2017 -0.31
8050 Salama Cooperative Insurance Co 19.98 19.42 19.56 237,279 322 4,674,547 19.55 8/16/2017 0.01
8060 Saudi United Cooperative Insurance Company 28.50 28.05 28.16 211,940 240 5,994,058 28.45 8/16/2017 -0.29
8070 Arabian Shield Cooperative Insurance Company 47.00 46.45 46.98 51,597 133 2,418,799 46.71 8/16/2017 0.27
8080 SABB Takaful 28.00 27.20 27.25 302,400 508 8,351,337 27.56 8/16/2017 -0.31
8090 Sanad Cooperative Insurance Co 15.23 9/8/2016
8100 Saudi Arabian Cooperative Insurance Company 20.10 19.94 19.97 267,676 314 5,360,139 19.99 8/16/2017 -0.02
8110 Saudi Indian Company for Co- operative Insurance 25.15 24.50 24.69 471,370 660 11,707,113 25.03 8/16/2017 -0.34
8120 Gulf Union Cooperative Insurance Company 18.44 17.88 17.90 501,596 447 9,083,097 17.74 8/16/2017 0.16
8130 Alahli Takaful Company 37.10 36.65 36.76 63,385 128 2,337,351 36.87 8/16/2017 -0.11
8140 Al-Ahlia Insurance Company 11.68 11.46 11.49 333,436 190 3,855,171 11.38 8/16/2017 0.11
8150 Allied Cooperative Insurance Group 15.48 15.14 15.16 339,624 388 5,200,857 15.23 8/16/2017 -0.07
8160 Arabia Insurance Cooperative Company 16.40 16.16 16.30 441,975 309 7,176,353 16.24 8/16/2017 0.06
8170 Trade Union Cooperative Insurance Company 20.24 19.92 20.07 398,883 436 8,001,715 19.80 8/16/2017 0.27
8180 Al Sagr Co-operative Insurance Co 27.00 26.80 26.85 145,339 209 3,907,113 26.87 8/16/2017 -0.02
8190 United Cooperative Assurance Co 15.28 14.68 14.84 2,272,839 2,099 33,896,792 14.38 8/16/2017 0.46
8200 Saudi Re for Cooperative Reinsurance Company 6.75 6.66 6.67 979,260 465 6,557,171 6.69 8/16/2017 -0.02
8210 Bupa Arabia for Cooperative Insurance 116.80 115.80 115.92 11,600 107 1,345,538 116.09 8/16/2017 -0.17
8220 Weqaya Takaful insurance and reinsurance company 19.39 9/8/2016
8230 Al-Rajhi Company for Cooperative Insurance 55.10 54.70 54.96 63,662 162 3,498,100 54.97 8/16/2017 -0.01
8240 ACE Arabia Cooperative Insurance Company 47.45 46.95 47.34 57,419 161 2,712,943 47.01 8/16/2017 0.33
8250 AXA Cooperative Insurance Company 21.78 20.80 21.15 1,221,022 1,113 26,107,337 20.91 8/16/2017 0.24
8260 Gulf General Cooperative Insurance Company 17.74 17.54 17.57 279,014 332 4,921,691 17.61 8/16/2017 -0.04
8270 Buruj Cooperative Insurance Company 35.20 33.55 34.87 663,598 868 22,827,690 33.62 8/16/2017 1.25
8280 Al Alamiya for Cooperative Insurance Company 29.50 28.35 29.10 347,525 362 10,092,534 28.64 8/16/2017 0.46
8290 Solidarity Saudi Takaful Co 18.80 18.50 18.56 267,969 319 5,001,784 18.74 8/16/2017 -0.18
8300 Wataniya Insurance Company 32.35 31.85 32.15 245,592 391 7,883,323 32.16 8/16/2017 -0.01
8310 Amana Cooperative Insurance Co 24.00 23.10 23.32 1,745,302 2,193 41,042,062 23.87 8/16/2017 -0.55
8311 Saudi Enaya Cooperative Insurance Co 18.46 18.10 18.31 235,214 233 4,296,422 18.11 8/16/2017 0.20
8312 Alinma Tokio Marine Co 24.60 24.40 24.40 78,854 79 1,930,388 24.49 8/16/2017 -0.09
  For Companies with Accumulated Losses reaching 50% or more of its Capital Click Here