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:23 Jan 2017
Symbol Company Name Alert HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
1010 Riyad Bank 10.80 10.70 10.80 947,450 162 10,188,858 10.70 1/22/2017 0.10
1020 Bank AlJazira 13.80 13.50 13.76 3,335,704 631 45,560,167 13.49 1/22/2017 0.27
1030 Saudi Investment Bank 14.70 14.35 14.36 206,810 119 2,980,613 14.31 1/22/2017 0.05
1040 Alawwal Bank 11.50 11.15 11.25 2,056,831 374 23,152,761 11.29 1/22/2017 -0.04
1050 Banque Saudi Fransi 24.80 23.90 24.59 1,204,614 695 29,490,658 23.50 1/22/2017 1.09
1060 Saudi British Bank 23.00 21.80 22.96 527,195 177 11,821,694 21.50 1/22/2017 1.46
1080 Arab National Bank 20.60 20.10 20.50 676,396 99 13,755,006 19.96 1/22/2017 0.54
1090 Samba Financial Group 22.75 21.85 22.66 1,914,656 674 42,745,651 21.92 1/22/2017 0.74
1120 Al Rajhi Bank 64.50 63.25 64.36 2,229,567 1,086 142,748,997 63.08 1/22/2017 1.28
1140 Bank Albilad 19.65 19.40 19.60 995,262 475 19,429,632 19.45 1/22/2017 0.15
1150 Alinma Bank 15.10 14.75 15.05 30,694,818 4,251 458,434,978 14.74 1/22/2017 0.31
1180 National Commercial Bank 42.50 41.80 42.29 737,464 351 31,133,996 41.99 1/22/2017 0.30
1201 Takween Advanced Industries 12.75 12.35 12.66 2,815,011 1,309 35,356,314 12.26 1/22/2017 0.40
1202 Middle East Paper Company 18.05 16.50 17.07 6,441,308 2,848 112,068,941 16.41 1/22/2017 0.66
1210 Basic Chemical Industries Co 26.00 25.30 25.75 1,060,034 889 27,294,934 25.19 1/22/2017 0.56
1211 Saudi Arabian Mining Company 40.00 39.10 39.90 1,408,221 791 56,049,989 39.08 1/22/2017 0.82
1212 Astra Industrial Group 17.50 16.60 17.04 1,363,175 887 23,444,962 16.67 1/22/2017 0.37
1213 Al Sorayai Trading And Industrial Group Company 14.65 13.80 14.03 4,694,818 2,227 66,380,422 14.37 1/22/2017 -0.34
1214 Al Hassan Ghazi Ibrahim Shaker 16.60 16.25 16.31 1,423,103 996 23,347,324 15.99 1/22/2017 0.32
1301 United Wire Factories Company 25.50 25.10 25.40 239,749 244 6,091,500 25.30 1/22/2017 0.10
1302 Bawan Company 23.10 22.60 22.97 1,139,268 857 25,997,220 22.71 1/22/2017 0.26
1303 Electrical Industries Company 26.20 25.40 25.90 825,102 746 21,296,069 25.56 1/22/2017 0.34
1304 Al Yamamah Steel Industries Co 29.40 29.20 29.30 387,842 387 11,367,763 29.06 1/22/2017 0.24
1310 Mohammad Al Mojil Group Company 12.55 9/8/2016
1320 Saudi Steel Pipe Company 19.40 18.75 19.13 235,466 254 4,505,936 18.62 1/22/2017 0.51
1330 Abdullah A. M. Al-Khodari Sons Company 14.35 13.45 13.52 7,924,219 3,817 110,515,425 13.75 1/22/2017 -0.23
1810 Al Tayyar Travel Group 38.70 37.90 38.11 1,424,678 1,131 54,519,587 38.00 1/22/2017 0.11
1820 Abdulmohsen Alhokair group for Tourism and Dev. Co 36.30 35.70 36.16 116,143 255 4,189,679 35.82 1/22/2017 0.34
2001 Methanol Chemicals Company 7.25 7.05 7.19 2,276,846 633 16,341,614 7.08 1/22/2017 0.11
2002 National Petrochemical Company 22.00 21.00 21.35 439,024 551 9,464,741 20.78 1/22/2017 0.57
2010 Saudi Basic Industries Corp 94.50 93.25 94.05 4,409,505 2,975 414,684,455 93.39 1/22/2017 0.66
2020 Saudi Arabia Fertilizers Co. 72.75 71.75 72.56 75,576 126 5,465,341 72.49 1/22/2017 0.07
2030 Saudi Arabia Refineries Co. 39.90 38.80 39.29 796,495 1,287 31,297,558 39.24 1/22/2017 0.05
2040 Saudi Ceramic Co. 31.50 31.10 31.49 170,429 249 5,346,455 31.08 1/22/2017 0.41
2050 Savola Group 36.90 35.60 36.78 647,994 457 23,318,965 35.24 1/22/2017 1.54
2060 National Industrialization Co. 16.70 16.30 16.59 2,568,446 1,189 42,200,201 16.31 1/22/2017 0.28
2070 Saudi Pharmaceutical Indust.& Med. Appliances Corp. 36.60 36.00 36.06 688,328 521 24,917,365 36.12 1/22/2017 -0.06
2080 National Gas & Industrialization Co. 31.40 30.80 31.40 112,752 220 3,502,553 30.80 1/22/2017 0.60
2090 National Gypsum Company 14.75 14.45 14.65 1,203,360 723 17,604,613 14.41 1/22/2017 0.24
2100 Wafrah For Industry And Development 24.95 24.70 24.84 509,881 459 12,645,902 24.59 1/22/2017 0.25
2110 Saudi Cable Company 5.75 1/18/2017
2120 Saudi Advanced Industries Co. 14.35 14.00 14.19 2,562,400 1,351 36,289,422 14.32 1/22/2017 -0.13
2130 Saudi Industrial Development Co. 10.45 10.20 10.41 2,056,626 765 21,256,808 10.13 1/22/2017 0.28
2140 Al-Ahsa Development Co. 14.20 13.85 13.98 2,213,853 982 31,012,419 13.81 1/22/2017 0.17
2150 The National Co. for Glass Industries 20.85 20.10 20.58 1,120,803 834 23,056,388 20.11 1/22/2017 0.47
2160 Saudi Arabian Amiantit Co. 7.20 7.10 7.14 805,698 221 5,759,140 7.10 1/22/2017 0.04
2170 Alujain Corporation 19.45 18.90 18.99 2,874,870 1,609 54,945,610 19.00 1/22/2017 -0.01
2180 Filing & Packing Materials Manufacturing Co. 36.90 36.10 36.72 516,449 661 18,928,690 36.25 1/22/2017 0.47
2190 Saudi Industrial Services Co. 15.85 15.50 15.59 3,051,967 1,138 47,881,992 15.45 1/22/2017 0.14
2200 Arabian Pipes Company 17.75 17.30 17.65 844,887 587 14,850,685 17.26 1/22/2017 0.39
2210 Nama Chemicals Co. 3.75 3.65 3.70 1,177,871 346 4,352,199 3.72 1/22/2017 -0.02
2220 National Metal Manufacturing and Casting Co. 24.25 23.90 24.18 462,691 408 11,139,839 23.85 1/22/2017 0.33
2230 Saudi Chemical Company 38.80 38.20 38.64 257,600 276 9,929,132 38.29 1/22/2017 0.35
2240 Zamil Industrial Investment Co 31.10 30.60 31.01 234,561 184 7,258,191 30.54 1/22/2017 0.47
2250 Saudi Industrial Investment Group 20.05 18.30 20.03 5,401,263 1,139 107,784,480 18.24 1/22/2017 1.79
2260 Sahara Petrochemical Co. 15.25 15.00 15.17 3,515,426 880 53,321,069 15.03 1/22/2017 0.14
2270 Saudia Dairy & Foodstuff .Co 118.50 117.25 117.76 89,195 291 10,507,237 116.49 1/22/2017 1.27
2280 Almarai Company 68.75 67.75 68.36 207,544 118 14,179,779 68.24 1/22/2017 0.12
2290 Yanbu National Petrochemical Company 56.75 55.50 56.21 454,519 411 25,405,715 55.46 1/22/2017 0.75
2300 Saudi Paper Manufacturing Co. 10.05 9.90 10.04 1,629,873 858 16,266,190 9.84 1/22/2017 0.20
2310 Saudi International Petrochemical Co 17.70 17.05 17.53 1,102,399 693 19,209,306 16.99 1/22/2017 0.54
2320 Al-Babtain Power &Telecommunication Co 28.20 26.40 27.74 4,189,890 1,985 115,067,152 26.25 1/22/2017 1.49
2330 Advanced Petrochemical Company 46.20 45.30 46.02 261,053 411 11,988,821 45.30 1/22/2017 0.72
2340 Alabdullatif Industrial Investment Co. 15.90 15.30 15.54 541,938 659 8,470,511 15.20 1/22/2017 0.34
2350 Saudi Kayan Petrochemical Company 8.75 8.40 8.57 10,572,292 1,195 90,641,687 8.43 1/22/2017 0.14
2360 Saudi Vitrified Clay Pipes Co. 62.00 60.50 61.49 260,960 343 15,969,766 60.76 1/22/2017 0.73
2370 Middle East Specialized Cables Co 8.70 8.50 8.52 2,415,166 908 20,769,583 8.58 1/22/2017 -0.06
2380 Rabigh Refining and Petrochemical Co 12.40 12.15 12.19 4,459,545 1,348 54,713,172 12.32 1/22/2017 -0.13
3001 Hail Cement Company 11.30 11.00 11.25 475,043 267 5,289,858 11.00 1/22/2017 0.25
3002 Najran Cement Company 11.40 11.05 11.36 682,962 417 7,655,914 11.06 1/22/2017 0.30
3003 City Cement Company 13.50 13.15 13.47 605,657 360 8,087,447 13.14 1/22/2017 0.33
3004 Northern Region Cement Company 11.30 11.15 11.28 265,747 209 2,984,840 11.18 1/22/2017 0.10
3005 Umm Al-Qura Cement Company 17.60 16.95 17.49 778,019 656 13,455,996 16.96 1/22/2017 0.53
3010 Arabian Cement Co 38.40 38.00 38.13 664,705 726 25,392,922 38.17 1/22/2017 -0.04
3020 Yamama Cement Company 19.85 19.35 19.68 283,915 204 5,558,410 19.16 1/22/2017 0.52
3030 Saudi Cement Company. 62.00 61.00 61.75 67,254 115 4,143,610 61.85 1/22/2017 -0.10
3040 The Qassim Cement Co. 60.75 59.50 59.84 55,231 90 3,301,319 59.50 1/22/2017 0.34
3050 Southern Province Cement Co. 74.75 68.00 73.99 45,872 144 3,309,720 68.50 1/22/2017 5.49
3060 Yanbu Cement Co. 35.20 34.90 35.11 115,304 114 4,042,573 34.53 1/22/2017 0.58
3080 Eastern Province Cement Co. 30.30 30.00 30.06 52,091 79 1,569,554 29.76 1/22/2017 0.30
3090 Tabuk Cement Co. 12.70 12.20 12.63 154,842 133 1,940,369 12.35 1/22/2017 0.28
3091 Al Jouf Cement Company 9.10 9.00 9.09 963,892 287 8,735,965 9.05 1/22/2017 0.04
4001 Abdullah Al Othaim Markets Company 97.75 97.00 97.46 35,549 232 3,462,280 96.91 1/22/2017 0.55
4002 Mouwasat Medical Services Company 138.50 136.50 137.55 32,394 115 4,457,157 136.71 1/22/2017 0.84
4003 United Electronics Company 26.70 26.10 26.50 454,079 469 12,016,693 26.13 1/22/2017 0.37
4004 Dallah Healthcare Holding Company 98.00 95.75 97.57 138,579 436 13,364,776 95.82 1/22/2017 1.75
4005 National Medical Care Company 56.25 54.00 54.75 1,341,376 1,663 73,874,969 56.25 1/22/2017 -1.50
4006 Saudi Marketing Company 32.90 30.90 32.12 537,150 609 17,259,647 30.87 1/22/2017 1.25
4007 Al Hammadi Company For Development and Investment 38.90 38.40 38.49 137,718 168 5,313,889 38.58 1/22/2017 -0.09
4008 Saudi Company for Hardware 90.25 87.50 88.02 28,899 191 2,564,589 88.51 1/22/2017 -0.49
4009 Middle East Healthcare Co 67.00 66.00 66.00 262,288 387 17,476,054 67.10 1/22/2017 -1.10
4010 Dur Hospitality Co 22.90 22.50 22.75 379,436 306 8,607,081 22.47 1/22/2017 0.28
4011 Lazurde Company for Jewelry 22.05 21.60 21.84 921,344 761 20,152,894 21.50 1/22/2017 0.34
4020 Saudi Real Estate Co. 25.30 24.90 25.04 305,760 266 7,660,443 24.85 1/22/2017 0.19
4030 The National Shipping Co. of Saudi Arabia 39.50 38.90 39.35 841,420 661 33,011,290 38.89 1/22/2017 0.46
4031 Saudi Ground Services Co. 55.50 54.50 55.44 418,736 667 23,085,810 54.60 1/22/2017 0.84
4040 Saudi Public Transport Co. 15.30 14.95 15.16 2,399,529 820 36,318,049 14.96 1/22/2017 0.20
4050 Saudi Automotive Services Co. 18.75 18.00 18.57 4,020,437 2,386 74,139,385 17.98 1/22/2017 0.59
4061 Anaam International Holding Group CO. 17.85 17.60 17.61 473,597 362 8,403,284 17.48 1/22/2017 0.13
4070 Tihama Advertising & Public Relations Co. 27.20 26.30 26.38 1,080,635 1,330 28,921,690 26.59 1/22/2017 -0.21
4080 Aseer Trading, Tourism & Manufacturing Co. 17.40 17.00 17.08 236,352 272 4,074,841 17.25 1/22/2017 -0.17
4090 Taiba Holding Co. 39.70 38.90 39.41 281,885 325 11,013,857 39.01 1/22/2017 0.40
4100 Makkah Construction & Development Co. 89.25 89.00 89.00 17,180 180 1,530,637 88.98 1/22/2017 0.02
4110 Saudi Transport and Investment Company 57.25 56.25 56.29 452,795 790 25,703,823 56.39 1/22/2017 -0.10
4130 Al-Baha Investment & Development co 13.50 9/8/2016
4140 Saudi Industrial Export Co 36.20 35.30 35.81 542,013 627 19,432,885 35.26 1/22/2017 0.55
4150 Arriyadh Development Co. 21.85 21.55 21.65 212,188 204 4,605,330 21.52 1/22/2017 0.13
4160 National Agriculture Marketing Co. 36.30 35.40 35.57 598,492 596 21,421,594 35.69 1/22/2017 -0.12
4170 Tourism Enterprise Co. 33.60 33.20 33.35 408,806 392 13,649,102 33.16 1/22/2017 0.19
4180 Fitaihi Holding Group 13.30 13.00 13.21 567,643 287 7,459,873 12.95 1/22/2017 0.26
4190 Jarir Marketing Co 123.00 119.75 122.63 65,827 224 8,008,812 120.29 1/22/2017 2.34
4200 Aldrees Petroleum & Transport Services Co. 36.60 36.00 36.12 413,407 626 15,005,688 35.97 1/22/2017 0.15
4210 Saudi Research and Marketing Group 33.40 32.50 32.95 557,497 637 18,438,215 32.69 1/22/2017 0.26
4220 Emaar The Economic City 18.00 17.50 17.87 2,067,473 865 36,848,890 17.44 1/22/2017 0.43
4230 Red Sea Housing Services Company 28.80 28.20 28.61 112,883 231 3,223,711 28.50 1/22/2017 0.11
4240 Fawaz Abdulaziz AlHokair Company 31.70 31.20 31.36 831,949 795 26,133,693 30.89 1/22/2017 0.47
4250 Jabal Omar Development Company 71.25 70.00 71.14 539,317 644 37,997,133 70.30 1/22/2017 0.84
4260 United International Transportation Company Ltd. 30.10 29.60 29.64 1,365,112 1,434 40,641,847 29.52 1/22/2017 0.12
4270 Saudi Printing & Packaging Company 18.90 18.55 18.74 998,301 795 18,718,468 18.68 1/22/2017 0.06
4280 Kingdom Holding Company 11.30 11.15 11.20 86,206 86 967,719 11.15 1/22/2017 0.05
4290 Alkhaleej Training and Education Company 19.40 18.25 19.07 1,371,596 952 25,963,053 18.03 1/22/2017 1.04
4300 Dar Alarkan Real Estate Development Co 6.15 6.00 6.12 66,570,859 3,373 405,131,556 6.13 1/22/2017 -0.01
4310 Knowledge Economic City 21.10 20.65 20.90 483,484 397 10,099,954 20.61 1/22/2017 0.29
4320 Alandalus Property Co 20.55 20.10 20.40 418,842 413 8,536,450 20.22 1/22/2017 0.18
5110 Saudi Electricity Company 21.20 20.70 21.18 4,249,313 1,147 89,333,329 20.59 1/22/2017 0.59
6001 Halwani Bros Co. 57.25 56.50 56.72 20,841 88 1,184,981 56.32 1/22/2017 0.40
6002 Herfy Food Services Co 80.25 78.50 80.00 86,008 309 6,850,749 79.34 1/22/2017 0.66
6004 Saudi Airlines Catering Company 94.25 92.00 93.98 202,712 411 18,817,108 92.30 1/22/2017 1.68
6010 National Agriculture Development Co. 22.65 22.40 22.50 181,205 189 4,085,993 22.27 1/22/2017 0.23
6020 Qassim Agriculture Co. 8.95 8.85 8.89 958,786 407 8,520,197 8.75 1/22/2017 0.14
6040 Tabuk Agriculture Development Co. 11.35 11.25 11.30 2,072,973 739 23,407,918 11.19 1/22/2017 0.11
6050 Saudi Fisheries Co. 12.85 12.75 12.82 220,767 205 2,828,763 12.68 1/22/2017 0.14
6060 Ash-Sharqiyah Development Company 41.30 40.40 41.09 474,756 832 19,389,272 40.12 1/22/2017 0.97
6070 Al-Jouf Agriculture Development Co. 35.70 35.20 35.20 167,100 220 5,912,737 35.17 1/22/2017 0.03
6080 Bishah Agriculture Development Co. 69.75 9/8/2016
6090 Jazan Development Co. 11.45 11.30 11.39 893,024 324 10,168,498 11.27 1/22/2017 0.12
7010 Saudi Telecom 68.00 66.75 67.24 803,296 436 54,114,401 67.23 1/22/2017 0.01
7020 Etihad Etisalat Co 21.70 20.60 21.58 2,262,262 1,224 47,843,268 20.53 1/22/2017 1.05
7030 Mobile Telecommunications Company Saudi Arabia 8.45 8.30 8.30 4,930,457 1,087 41,275,579 8.35 1/22/2017 -0.05
7040 Etihad Atheeb Telecommunication Company 2.95 2.85 2.94 508,447 141 1,470,236 2.89 1/22/2017 0.05
8010 The Company for Cooperative Insurance 112.00 110.50 111.80 56,456 136 6,292,235 110.59 1/22/2017 1.21
8011 MetLife AIG ANB Cooperative Insurance Company 24.50 23.60 24.02 1,086,144 980 26,181,785 23.59 1/22/2017 0.43
8012 Aljazira Takaful Taawuni Company 30.80 30.20 30.68 352,291 390 10,732,680 30.04 1/22/2017 0.64
8020 Malath Cooperative Insurance and Reinsurance Company 8.15 7.95 8.08 803,922 399 6,473,883 7.92 1/22/2017 0.16
8030 The Mediterranean & Gulf Insurance & Reinsurance Co 26.80 26.40 26.59 880,277 673 23,388,992 26.35 1/22/2017 0.24
8040 Allianz Saudi Fransi Cooperative Insurance Company 31.20 30.70 30.98 290,984 351 9,019,912 30.57 1/22/2017 0.41
8050 Salama Cooperative Insurance Co 15.40 14.75 15.08 1,761,527 1,326 26,434,141 14.79 1/22/2017 0.29
8060 Saudi United Cooperative Insurance Company 27.30 26.50 27.09 1,310,422 1,243 35,333,300 26.57 1/22/2017 0.52
8070 Arabian Shield Cooperative Insurance Company 58.25 53.25 56.37 1,689,558 3,110 95,289,895 53.92 1/22/2017 2.45
8080 SABB Takaful 31.40 30.30 30.83 1,169,392 1,215 36,011,799 30.04 1/22/2017 0.79
8090 Sanad Cooperative Insurance Co 15.23 9/8/2016
8100 Saudi Arabian Cooperative Insurance Company 22.90 21.95 22.50 2,037,806 1,786 45,935,800 21.61 1/22/2017 0.89
8110 Saudi Indian Company for Co- operative Insurance 21.15 19.90 20.81 6,854,169 4,281 140,669,665 19.83 1/22/2017 0.98
8120 Gulf Union Cooperative Insurance Company 13.40 13.05 13.16 1,608,226 714 21,237,246 13.21 1/22/2017 -0.05
8130 Alahli Takaful Company 40.60 39.70 39.76 492,198 712 19,724,539 39.08 1/22/2017 0.68
8140 Al-Ahlia Insurance Company 5.85 5.75 5.81 1,205,478 300 7,005,397 5.79 1/22/2017 0.02
8150 Allied Cooperative Insurance Group 14.50 14.20 14.38 532,263 392 7,630,356 14.20 1/22/2017 0.18
8160 Arabia Insurance Cooperative Company 12.10 11.95 12.02 1,245,574 621 14,948,950 11.93 1/22/2017 0.09
8170 Trade Union Cooperative Insurance Company 19.15 18.25 19.03 2,369,243 1,467 44,132,336 18.13 1/22/2017 0.90
8180 Al Sagr Co-operative Insurance Co 39.10 38.60 38.89 792,228 809 30,820,243 38.68 1/22/2017 0.21
8190 United Cooperative Assurance Co 15.60 15.25 15.44 1,501,968 856 23,160,668 15.43 1/22/2017 0.01
8200 Saudi Re for Cooperative Reinsurance Company 6.70 6.55 6.60 2,896,865 351 19,150,708 6.58 1/22/2017 0.02
8210 Bupa Arabia for Cooperative Insurance 127.50 125.75 126.18 140,030 337 17,763,852 126.84 1/22/2017 -0.66
8220 Weqaya Takaful insurance and reinsurance company 19.39 9/8/2016
8230 Al-Rajhi Company for Cooperative Insurance 43.00 42.20 42.52 443,157 736 18,851,233 42.05 1/22/2017 0.47
8240 ACE Arabia Cooperative Insurance Company 46.40 45.50 46.02 313,017 542 14,387,854 45.63 1/22/2017 0.39
8250 AXA Cooperative Insurance Company 18.25 17.50 18.10 1,783,974 1,239 31,714,514 17.59 1/22/2017 0.51
8260 Gulf General Cooperative Insurance Company 17.20 16.50 17.03 1,800,649 1,007 30,193,658 16.39 1/22/2017 0.64
8270 Buruj Cooperative Insurance Company 31.30 29.10 30.14 4,747,353 4,516 143,359,203 29.87 1/22/2017 0.27
8280 Al Alamiya for Cooperative Insurance Company 24.75 24.25 24.60 613,312 608 15,023,225 24.15 1/22/2017 0.45
8290 Solidarity Saudi Takaful Co 8.80 8.65 8.77 1,434,606 1,114 12,528,987 8.66 1/22/2017 0.11
8300 Wataniya Insurance Company 28.20 27.60 28.03 1,117,333 881 31,179,985 27.40 1/22/2017 0.63
8310 Amana Cooperative Insurance Co 8.85 8.40 8.79 2,635,781 1,047 22,658,416 8.40 1/22/2017 0.39
8311 Saudi Enaya Cooperative Insurance Co 16.70 16.00 16.40 1,527,615 1,378 25,055,343 15.85 1/22/2017 0.55
8312 Alinma Tokio Marine Co 18.95 18.50 18.78 1,059,545 686 19,906,971 18.34 1/22/2017 0.44
  For Companies with Accumulated Losses reaching 50% or more of its Capital Click Here