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:28 Feb 2017
Symbol Company Name Alert HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
1010 Riyad Bank 10.80 10.65 10.65 957,354 208 10,226,791 10.74 2/27/2017 -0.09
1020 Bank AlJazira 13.50 13.15 13.44 1,929,491 492 25,704,478 13.43 2/27/2017 0.01
1030 Saudi Investment Bank 14.00 13.90 13.98 41,503 36 578,659 14.00 2/27/2017 -0.02
1040 Alawwal Bank 10.90 10.70 10.74 649,362 452 6,978,819 10.90 2/27/2017 -0.16
1050 Banque Saudi Fransi 24.05 23.85 23.97 222,923 144 5,331,222 24.40 2/27/2017 -0.43
1060 Saudi British Bank 20.95 20.40 20.69 689,457 300 14,241,844 21.07 2/27/2017 -0.38
1080 Arab National Bank 20.20 20.05 20.14 163,647 90 3,297,826 20.40 2/27/2017 -0.26
1090 Samba Financial Group 21.40 21.30 21.39 448,808 238 9,561,950 21.42 2/27/2017 -0.03
1120 Al Rajhi Bank 64.50 63.50 64.21 1,401,524 907 89,779,839 64.53 2/27/2017 -0.32
1140 Bank Albilad 18.50 18.20 18.47 229,429 262 4,205,317 18.51 2/27/2017 -0.04
1150 Alinma Bank 14.80 14.55 14.74 27,415,930 5,806 401,426,216 14.58 2/27/2017 0.16
1180 National Commercial Bank 40.70 40.10 40.42 828,630 353 33,333,628 40.89 2/27/2017 -0.47
1201 Takween Advanced Industries 12.90 12.45 12.85 1,183,062 763 14,948,890 12.70 2/27/2017 0.15
1202 Middle East Paper Company 16.45 15.90 16.40 281,569 312 4,542,360 16.26 2/27/2017 0.14
1210 Basic Chemical Industries Co 24.45 24.00 24.39 178,902 212 4,322,803 24.13 2/27/2017 0.26
1211 Saudi Arabian Mining Company 40.50 40.00 40.33 570,958 376 22,946,281 40.49 2/27/2017 -0.16
1212 Astra Industrial Group 16.05 15.80 15.99 130,608 163 2,080,366 16.00 2/27/2017 -0.01
1213 Al Sorayai Trading And Industrial Group Company 11.65 11.10 11.56 991,721 758 11,275,875 11.33 2/27/2017 0.23
1214 Al Hassan Ghazi Ibrahim Shaker 15.45 15.05 15.38 466,050 429 7,096,431 15.16 2/27/2017 0.22
1301 United Wire Factories Company 24.00 23.50 23.94 106,353 159 2,524,062 24.03 2/27/2017 -0.09
1302 Bawan Company 20.55 20.10 20.47 449,432 488 9,138,863 20.24 2/27/2017 0.23
1303 Electrical Industries Company 23.30 22.80 23.22 266,668 234 6,140,146 22.97 2/27/2017 0.25
1304 Al Yamamah Steel Industries Co 29.00 28.40 28.86 180,222 286 5,157,269 28.60 2/27/2017 0.26
1310 Mohammad Al Mojil Group Company 12.55 9/8/2016
1320 Saudi Steel Pipe Company 17.80 17.60 17.90 53,767 69 951,434 17.99 2/27/2017 -0.09
1330 Abdullah A. M. Al-Khodari Sons Company 13.05 12.55 12.89 1,144,464 718 14,648,249 12.96 2/27/2017 -0.07
1810 Al Tayyar Travel Group 32.80 31.40 32.60 3,175,749 2,199 101,359,543 32.21 2/27/2017 0.39
1820 Abdulmohsen Alhokair group for Tourism and Dev. Co 32.60 31.00 32.43 185,669 406 5,927,761 31.90 2/27/2017 0.53
2001 Methanol Chemicals Company 7.60 7.30 7.52 3,513,393 798 26,095,482 7.39 2/27/2017 0.13
2002 National Petrochemical Company 20.35 20.00 20.20 12,509 24 252,299 20.28 2/27/2017 -0.08
2010 Saudi Basic Industries Corp 97.00 96.00 96.90 4,452,761 3,691 430,049,163 96.83 2/27/2017 0.07
2020 Saudi Arabia Fertilizers Co. 71.00 70.25 70.38 89,298 160 6,295,348 70.25 2/27/2017 0.13
2030 Saudi Arabia Refineries Co. 36.10 35.10 36.05 175,043 336 6,230,137 35.64 2/27/2017 0.41
2040 Saudi Ceramic Co. 30.00 29.30 29.74 60,822 102 1,801,073 29.57 2/27/2017 0.17
2050 Savola Group 37.70 37.10 37.32 146,798 294 5,502,417 37.54 2/27/2017 -0.22
2060 National Industrialization Co. 17.70 17.15 17.43 1,844,861 843 32,051,673 17.71 2/27/2017 -0.28
2070 Saudi Pharmaceutical Indust.& Med. Appliances Corp. 37.20 36.50 36.99 165,205 199 6,069,378 36.60 2/27/2017 0.39
2080 National Gas & Industrialization Co. 36.20 35.50 36.09 34,422 105 1,235,944 35.91 2/27/2017 0.18
2090 National Gypsum Company 14.00 13.55 13.95 390,910 247 5,373,785 13.70 2/27/2017 0.25
2100 Wafrah For Industry And Development 24.00 22.70 23.88 615,940 922 14,364,584 23.57 2/27/2017 0.31
2110 Saudi Cable Company 5.75 1/18/2017
2120 Saudi Advanced Industries Co. 13.70 13.40 13.65 553,427 376 7,502,546 13.50 2/27/2017 0.15
2130 Saudi Industrial Development Co. 12.60 12.05 12.52 2,486,622 950 30,849,800 12.11 2/27/2017 0.41
2140 Al-Ahsa Development Co. 16.50 15.85 16.38 3,585,454 2,261 57,723,133 15.90 2/27/2017 0.48
2150 The National Co. for Glass Industries 18.90 18.20 18.83 153,106 163 2,824,412 18.50 2/27/2017 0.33
2160 Saudi Arabian Amiantit Co. 7.30 7.00 7.27 708,634 299 5,081,340 7.07 2/27/2017 0.20
2170 Alujain Corporation 21.10 20.50 21.01 567,526 430 11,763,202 20.94 2/27/2017 0.07
2180 Filing & Packing Materials Manufacturing Co. 34.80 33.60 34.66 151,178 298 5,171,814 34.01 2/27/2017 0.65
2190 Saudi Industrial Services Co. 16.05 15.55 15.81 5,607,520 1,817 88,614,230 15.56 2/27/2017 0.25
2200 Arabian Pipes Company 16.70 16.25 16.43 228,867 146 3,751,644 16.61 2/27/2017 -0.18
2210 Nama Chemicals Co. 4.20 4.15 4.19 310,118 118 1,293,177 4.21 2/27/2017 -0.02
2220 National Metal Manufacturing and Casting Co. 23.30 22.50 23.25 287,398 295 6,619,881 22.95 2/27/2017 0.30
2230 Saudi Chemical Company 35.20 33.60 34.98 275,951 359 9,486,654 34.28 2/27/2017 0.70
2240 Zamil Industrial Investment Co 29.90 29.70 29.78 75,633 170 2,248,366 30.15 2/27/2017 -0.37
2250 Saudi Industrial Investment Group 21.70 21.00 21.62 77,044 66 1,647,543 21.70 2/27/2017 -0.08
2260 Sahara Petrochemical Co. 15.60 15.10 15.58 1,134,810 397 17,467,462 15.50 2/27/2017 0.08
2270 Saudia Dairy & Foodstuff .Co 125.50 124.50 125.25 64,526 142 8,067,063 126.82 2/27/2017 -1.57
2280 Almarai Company 68.75 68.25 68.25 49,022 66 3,349,332 68.50 2/27/2017 -0.25
2290 Yanbu National Petrochemical Company 56.50 55.25 56.01 272,011 198 15,223,425 55.94 2/27/2017 0.07
2300 Saudi Paper Manufacturing Co. 10.05 9.70 10.00 1,601,370 684 15,842,511 9.97 2/27/2017 0.03
2310 Saudi International Petrochemical Co 17.80 17.65 17.69 1,054,290 440 18,712,212 17.69 2/27/2017 0.00
2320 Al-Babtain Power &Telecommunication Co 28.20 26.90 28.08 603,798 494 16,627,255 27.39 2/27/2017 0.69
2330 Advanced Petrochemical Company 46.40 45.30 46.36 220,270 256 10,061,099 45.77 2/27/2017 0.59
2340 Alabdullatif Industrial Investment Co. 14.75 14.55 14.73 313,237 278 4,593,741 14.74 2/27/2017 -0.01
2350 Saudi Kayan Petrochemical Company 8.40 8.25 8.37 2,613,267 540 21,694,760 8.34 2/27/2017 0.03
2360 Saudi Vitrified Clay Pipes Co. 57.25 56.50 57.00 93,666 193 5,337,056 57.71 2/27/2017 -0.71
2370 Middle East Specialized Cables Co 8.40 8.20 8.39 1,759,890 620 14,619,700 8.26 2/27/2017 0.13
2380 Rabigh Refining and Petrochemical Co 13.15 12.90 13.13 3,544,339 721 46,168,177 13.08 2/27/2017 0.05
3001 Hail Cement Company 11.75 11.60 11.67 411,549 170 4,798,731 11.60 2/27/2017 0.07
3002 Najran Cement Company 12.00 11.70 11.96 3,524,654 1,009 41,732,860 11.82 2/27/2017 0.14
3003 City Cement Company 13.30 13.05 13.27 408,802 247 5,369,993 13.19 2/27/2017 0.08
3004 Northern Region Cement Company 11.60 11.20 11.54 1,092,547 332 12,545,672 11.26 2/27/2017 0.28
3005 Umm Al-Qura Cement Company 20.30 19.30 20.01 1,101,813 1,101 21,861,379 19.78 2/27/2017 0.23
3010 Arabian Cement Co 38.70 38.30 38.58 163,435 230 6,280,860 38.62 2/27/2017 -0.04
3020 Yamama Cement Company 19.35 19.00 19.13 364,675 205 6,949,012 19.42 2/27/2017 -0.29
3030 Saudi Cement Company. 62.00 61.25 61.51 78,330 113 4,823,734 62.00 2/27/2017 -0.49
3040 The Qassim Cement Co. 58.25 58.00 58.07 9,783 38 568,138 58.74 2/27/2017 -0.67
3050 Southern Province Cement Co. 69.75 68.25 69.68 18,309 69 1,258,231 69.84 2/27/2017 -0.16
3060 Yanbu Cement Co. 36.90 36.70 36.87 78,080 97 2,873,656 36.98 2/27/2017 -0.11
3080 Eastern Province Cement Co. 30.40 30.00 30.08 39,325 93 1,182,608 30.41 2/27/2017 -0.33
3090 Tabuk Cement Co. 12.90 12.75 12.85 83,886 81 1,073,434 12.80 2/27/2017 0.05
3091 Al Jouf Cement Company 9.00 8.90 9.00 528,928 273 4,749,733 8.98 2/27/2017 0.02
4001 Abdullah Al Othaim Markets Company 103.00 101.00 102.86 82,924 112 8,404,173 101.00 2/27/2017 1.86
4002 Mouwasat Medical Services Company 139.25 138.00 139.05 20,049 106 2,773,662 138.99 2/27/2017 0.06
4003 United Electronics Company 27.00 26.50 26.97 91,380 167 2,445,499 26.87 2/27/2017 0.10
4004 Dallah Healthcare Holding Company 101.75 100.50 101.00 8,422 29 850,177 100.95 2/27/2017 0.05
4005 National Medical Care Company 51.00 50.00 50.95 101,500 169 5,138,333 50.50 2/27/2017 0.45
4006 Saudi Marketing Company 29.20 28.30 29.06 168,933 223 4,842,216 29.24 2/27/2017 -0.18
4007 Al Hammadi Company For Development and Investment 35.60 34.60 35.13 239,775 233 8,395,544 35.62 2/27/2017 -0.49
4008 Saudi Company for Hardware 94.50 94.50 94.98 1,198 21 113,085 94.97 2/27/2017 0.01
4009 Middle East Healthcare Co 70.25 68.75 70.23 41,434 116 2,888,073 69.46 2/27/2017 0.77
4010 Dur Hospitality Co 23.75 22.75 23.28 491,152 492 11,360,509 23.33 2/27/2017 -0.05
4011 Lazurde Company for Jewelry 25.70 24.60 25.54 369,362 482 9,279,506 24.84 2/27/2017 0.70
4020 Saudi Real Estate Co. 21.15 20.70 21.13 1,430,685 875 30,006,583 21.35 2/27/2017 -0.22
4030 The National Shipping Co. of Saudi Arabia 36.50 35.90 36.38 694,929 431 25,112,010 36.25 2/27/2017 0.13
4031 Saudi Ground Services Co. 51.00 50.00 50.25 439,693 538 22,102,623 51.27 2/27/2017 -1.02
4040 Saudi Public Transport Co. 15.85 15.55 15.83 810,912 365 12,696,742 15.70 2/27/2017 0.13
4050 Saudi Automotive Services Co. 17.70 17.35 17.62 654,114 561 11,456,470 17.53 2/27/2017 0.09
4061 Anaam International Holding Group CO. 18.65 18.10 18.35 763,067 692 13,956,866 18.46 2/27/2017 -0.11
4070 Tihama Advertising & Public Relations Co. 23.20 22.25 23.04 848,422 1,347 19,326,937 22.90 2/27/2017 0.14
4080 Aseer Trading, Tourism & Manufacturing Co. 17.30 17.10 17.25 78,830 109 1,360,093 17.22 2/27/2017 0.03
4090 Taiba Holding Co. 40.90 40.40 40.58 36,690 33 1,490,167 40.50 2/27/2017 0.08
4100 Makkah Construction & Development Co. 92.00 91.00 91.29 27,567 56 2,518,587 91.25 2/27/2017 0.04
4110 Saudi Transport and Investment Company 55.50 54.25 54.98 166,513 259 9,150,453 55.20 2/27/2017 -0.22
4130 Al-Baha Investment & Development co 13.50 9/8/2016
4140 Saudi Industrial Export Co 34.40 33.30 34.15 837,124 886 28,290,647 34.09 2/27/2017 0.06
4150 Arriyadh Development Co. 21.30 21.00 21.10 262,334 219 5,532,247 21.31 2/27/2017 -0.21
4160 National Agriculture Marketing Co. 37.50 36.00 37.34 498,111 656 18,248,339 36.51 2/27/2017 0.83
4170 Tourism Enterprise Co. 32.50 31.60 32.46 479,588 412 15,354,037 32.34 2/27/2017 0.12
4180 Fitaihi Holding Group 13.05 12.80 13.06 206,192 173 2,669,566 12.93 2/27/2017 0.13
4190 Jarir Marketing Co 131.50 128.50 130.87 52,206 188 6,808,694 128.67 2/27/2017 2.20
4200 Aldrees Petroleum & Transport Services Co. 37.50 36.60 37.17 207,455 281 7,658,694 37.31 2/27/2017 -0.14
4210 Saudi Research and Marketing Group 29.40 26.30 27.75 1,704,516 1,760 46,527,142 29.16 2/27/2017 -1.41
4220 Emaar The Economic City 19.80 19.25 19.68 1,472,188 858 28,683,866 19.74 2/27/2017 -0.06
4230 Red Sea Housing Services Company 26.40 25.40 26.14 49,039 107 1,269,074 26.22 2/27/2017 -0.08
4240 Fawaz Abdulaziz AlHokair Company 30.30 29.10 30.20 330,826 509 9,886,220 29.99 2/27/2017 0.21
4250 Jabal Omar Development Company 66.50 65.25 66.04 216,968 223 14,282,202 66.16 2/27/2017 -0.12
4260 United International Transportation Company Ltd. 27.60 26.80 27.56 668,934 646 18,181,924 27.35 2/27/2017 0.21
4270 Saudi Printing & Packaging Company 16.90 15.80 16.77 847,542 950 13,908,262 16.93 2/27/2017 -0.16
4280 Kingdom Holding Company 11.25 11.00 11.18 268,385 162 2,975,523 11.29 2/27/2017 -0.11
4290 Alkhaleej Training and Education Company 18.80 18.50 18.76 156,630 122 2,911,698 18.57 2/27/2017 0.19
4300 Dar Alarkan Real Estate Development Co 6.00 5.90 5.99 15,446,706 1,164 91,608,500 5.92 2/27/2017 0.07
4310 Knowledge Economic City 18.20 17.70 18.12 441,939 317 7,943,515 18.00 2/27/2017 0.12
4320 Alandalus Property Co 18.20 17.85 18.14 275,326 333 4,967,275 18.24 2/27/2017 -0.10
5110 Saudi Electricity Company 24.05 23.75 23.96 1,365,343 746 32,624,268 23.96 2/27/2017 0.00
6001 Halwani Bros Co. 58.00 56.50 56.99 138,244 214 7,912,516 56.40 2/27/2017 0.59
6002 Herfy Food Services Co 81.25 80.00 81.05 18,909 68 1,531,143 80.86 2/27/2017 0.19
6004 Saudi Airlines Catering Company 89.75 88.00 89.60 32,813 88 2,911,352 88.57 2/27/2017 1.03
6010 National Agriculture Development Co. 23.10 22.30 23.07 255,515 232 5,814,034 22.51 2/27/2017 0.56
6020 Qassim Agriculture Co. 14.85 14.40 14.78 1,862,408 1,018 27,229,420 14.72 2/27/2017 0.06
6040 Tabuk Agriculture Development Co. 11.70 11.30 11.68 1,856,165 855 21,348,731 11.57 2/27/2017 0.11
6050 Saudi Fisheries Co. 12.10 11.80 12.09 202,474 249 2,417,908 12.03 2/27/2017 0.06
6060 Ash-Sharqiyah Development Company 38.40 37.10 38.29 224,562 450 8,498,071 37.64 2/27/2017 0.65
6070 Al-Jouf Agriculture Development Co. 33.60 33.10 33.59 31,133 73 1,041,705 33.49 2/27/2017 0.10
6080 Bishah Agriculture Development Co. 69.75 9/8/2016
6090 Jazan Development Co. 13.35 12.45 13.25 2,213,492 758 28,675,048 12.82 2/27/2017 0.43
7010 Saudi Telecom 65.75 65.00 65.53 191,598 125 12,485,193 65.04 2/27/2017 0.49
7020 Etihad Etisalat Co 21.40 21.10 21.28 510,286 522 10,824,937 21.37 2/27/2017 -0.09
7030 Mobile Telecommunications Company Saudi Arabia 9.05 8.85 8.99 2,223,798 765 19,886,677 8.88 2/27/2017 0.11
7040 Etihad Atheeb Telecommunication Company 3.60 3.35 3.55 1,360,027 303 4,737,606 3.40 2/27/2017 0.15
8010 The Company for Cooperative Insurance 118.75 117.25 118.50 66,284 350 7,851,684 116.80 2/27/2017 1.70
8011 MetLife AIG ANB Cooperative Insurance Company 23.50 22.70 23.45 242,754 252 5,609,286 22.96 2/27/2017 0.49
8012 Aljazira Takaful Taawuni Company 29.50 28.30 29.32 195,751 296 5,693,835 28.85 2/27/2017 0.47
8020 Malath Cooperative Insurance and Reinsurance Company 8.45 8.25 8.41 530,879 285 4,446,469 8.33 2/27/2017 0.08
8030 The Mediterranean & Gulf Insurance & Reinsurance Co 24.50 23.65 24.44 590,206 630 14,189,978 24.17 2/27/2017 0.27
8040 Allianz Saudi Fransi Cooperative Insurance Company 46.10 43.80 45.12 687,489 1,106 30,920,247 45.97 2/27/2017 -0.85
8050 Salama Cooperative Insurance Co 14.35 13.40 14.27 858,834 684 11,940,061 13.77 2/27/2017 0.50
8060 Saudi United Cooperative Insurance Company 27.00 25.80 26.99 381,811 439 10,078,021 26.01 2/27/2017 0.98
8070 Arabian Shield Cooperative Insurance Company 65.00 61.50 63.72 539,950 1,294 34,299,071 61.65 2/27/2017 2.07
8080 SABB Takaful 28.60 27.10 28.49 580,971 596 16,218,709 27.76 2/27/2017 0.73
8090 Sanad Cooperative Insurance Co 15.23 9/8/2016
8100 Saudi Arabian Cooperative Insurance Company 21.05 20.05 21.01 522,827 531 10,790,449 20.50 2/27/2017 0.51
8110 Saudi Indian Company for Co- operative Insurance 18.40 17.45 18.39 1,435,772 1,365 25,873,376 17.65 2/27/2017 0.74
8120 Gulf Union Cooperative Insurance Company 12.65 12.05 12.51 932,531 670 11,544,381 12.13 2/27/2017 0.38
8130 Alahli Takaful Company 39.60 38.20 39.44 307,590 529 12,004,430 38.69 2/27/2017 0.75
8140 Al-Ahlia Insurance Company 12.45 12.00 12.40 1,299,354 925 15,927,592 12.13 2/27/2017 0.27
8150 Allied Cooperative Insurance Group 16.25 15.55 16.18 416,125 457 6,632,327 15.64 2/27/2017 0.54
8160 Arabia Insurance Cooperative Company 13.50 12.25 13.50 2,255,682 1,379 29,673,791 12.30 2/27/2017 1.20
8170 Trade Union Cooperative Insurance Company 19.45 18.60 19.33 359,269 280 6,829,956 18.71 2/27/2017 0.62
8180 Al Sagr Co-operative Insurance Co 43.40 41.20 43.12 2,661,048 2,656 112,705,834 41.09 2/27/2017 2.03
8190 United Cooperative Assurance Co 14.60 13.85 14.55 917,538 739 13,069,738 14.19 2/27/2017 0.36
8200 Saudi Re for Cooperative Reinsurance Company 8.35 7.75 8.21 2,263,056 954 18,123,560 7.98 2/27/2017 0.23
8210 Bupa Arabia for Cooperative Insurance 129.25 126.00 128.19 38,044 156 4,887,832 127.00 2/27/2017 1.19
8220 Weqaya Takaful insurance and reinsurance company 19.39 9/8/2016
8230 Al-Rajhi Company for Cooperative Insurance 48.70 45.50 47.49 1,556,402 2,972 73,443,289 46.40 2/27/2017 1.09
8240 ACE Arabia Cooperative Insurance Company 51.00 46.70 49.84 582,015 1,090 28,480,575 47.19 2/27/2017 2.65
8250 AXA Cooperative Insurance Company 19.10 18.00 19.03 1,139,469 716 21,305,221 18.52 2/27/2017 0.51
8260 Gulf General Cooperative Insurance Company 19.00 17.90 18.81 885,810 686 16,346,253 18.09 2/27/2017 0.72
8270 Buruj Cooperative Insurance Company 33.20 30.30 33.06 3,151,911 3,105 102,189,721 30.20 2/27/2017 2.86
8280 Al Alamiya for Cooperative Insurance Company 25.70 24.50 25.42 391,496 387 9,868,478 24.59 2/27/2017 0.83
8290 Solidarity Saudi Takaful Co 9.25 8.85 9.18 1,710,335 740 15,475,445 9.04 2/27/2017 0.14
8300 Wataniya Insurance Company 29.50 28.00 29.32 770,469 783 22,044,502 28.29 2/27/2017 1.03
8310 Amana Cooperative Insurance Co 19.20 18.35 19.05 844,854 925 15,861,583 18.98 2/27/2017 0.07
8311 Saudi Enaya Cooperative Insurance Co 16.50 15.70 16.45 357,142 423 5,743,673 15.99 2/27/2017 0.46
8312 Alinma Tokio Marine Co 18.80 17.80 18.60 715,256 666 12,998,969 18.18 2/27/2017 0.42
  For Companies with Accumulated Losses reaching 50% or more of its Capital Click Here