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:25 Apr 2017
Symbol Company Name Alert HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
1010 Riyad Bank 10.35 10.25 10.28 867,413 148 8,943,805 10.40 4/24/2017 -0.12
1020 Bank AlJazira 11.90 11.70 11.75 1,505,570 496 17,785,169 11.86 4/24/2017 -0.11
1030 Saudi Investment Bank 12.75 12.50 12.50 228,305 157 2,878,710 12.68 4/24/2017 -0.18
1040 Alawwal Bank 10.55 10.45 10.48 111,583 95 1,171,937 10.51 4/24/2017 -0.03
1050 Banque Saudi Fransi 26.20 25.90 26.11 176,486 159 4,590,819 26.17 4/24/2017 -0.06
1060 Saudi British Bank 22.35 21.90 22.00 233,718 160 5,164,598 22.08 4/24/2017 -0.08
1080 Arab National Bank 19.65 19.35 19.57 286,543 179 5,589,808 19.69 4/24/2017 -0.12
1090 Samba Financial Group 21.40 21.10 21.17 929,874 230 19,825,533 21.17 4/24/2017 0.00
1120 Al Rajhi Bank 63.25 62.00 62.31 1,636,717 1,347 102,927,128 63.21 4/24/2017 -0.90
1140 Bank Albilad 18.70 18.45 18.52 277,759 276 5,160,475 18.69 4/24/2017 -0.17
1150 Alinma Bank 14.50 14.15 14.21 27,527,897 4,160 395,258,642 14.42 4/24/2017 -0.21
1180 National Commercial Bank 39.00 38.50 38.64 785,296 369 30,452,229 38.91 4/24/2017 -0.27
1201 Takween Advanced Industries 12.20 12.05 12.11 352,339 220 4,277,772 12.15 4/24/2017 -0.04
1202 Middle East Paper Company 16.90 16.70 16.77 122,714 105 2,061,960 16.85 4/24/2017 -0.08
1210 Basic Chemical Industries Co 25.20 24.95 25.06 290,191 171 7,268,243 25.17 4/24/2017 -0.11
1211 Saudi Arabian Mining Company 41.30 40.30 40.42 222,814 327 9,087,513 41.20 4/24/2017 -0.78
1212 Astra Industrial Group 16.40 16.20 16.29 268,089 214 4,377,442 16.18 4/24/2017 0.11
1213 Al Sorayai Trading And Industrial Group Company 9.40 9.20 9.24 286,092 259 2,652,038 9.29 4/24/2017 -0.05
1214 Al Hassan Ghazi Ibrahim Shaker 15.75 15.65 15.73 156,199 117 2,452,946 15.66 4/24/2017 0.07
1301 United Wire Factories Company 20.80 20.40 20.67 1,561,032 1,350 32,202,855 20.38 4/24/2017 0.29
1302 Bawan Company 18.80 18.55 18.57 226,616 231 4,234,345 18.67 4/24/2017 -0.10
1303 Electrical Industries Company 22.95 22.75 22.82 388,140 338 8,874,918 22.93 4/24/2017 -0.11
1304 Al Yamamah Steel Industries Co 28.10 27.90 27.97 213,630 269 5,980,482 28.00 4/24/2017 -0.03
1310 Mohammad Al Mojil Group Company 12.55 9/8/2016
1320 Saudi Steel Pipe Company 16.40 16.10 16.22 136,809 146 2,223,581 16.12 4/24/2017 0.10
1330 Abdullah A. M. Al-Khodari Sons Company 12.00 11.75 11.79 265,622 220 3,150,709 11.92 4/24/2017 -0.13
1810 Al Tayyar Travel Group 32.70 31.60 31.83 4,669,189 2,849 149,925,128 32.02 4/24/2017 -0.19
1820 Abdulmohsen Alhokair group for Tourism and Dev. Co 34.60 32.90 33.20 1,457,712 1,822 49,170,964 33.39 4/24/2017 -0.19
2001 Methanol Chemicals Company 6.90 6.85 6.85 373,699 181 2,570,782 6.93 4/24/2017 -0.08
2002 National Petrochemical Company 19.75 19.50 19.50 111,055 45 2,175,631 19.60 4/24/2017 -0.10
2010 Saudi Basic Industries Corp 97.75 94.75 96.32 8,260,066 3,269 798,011,179 97.68 4/24/2017 -1.36
2020 Saudi Arabia Fertilizers Co. 69.50 67.50 68.73 310,473 345 21,234,310 68.56 4/24/2017 0.17
2030 Saudi Arabia Refineries Co. 33.60 33.10 33.28 76,976 145 2,568,498 33.52 4/24/2017 -0.24
2040 Saudi Ceramic Co. 28.60 28.30 28.35 126,278 201 3,591,058 28.31 4/24/2017 0.04
2050 Savola Group 42.50 41.80 42.29 214,730 226 9,035,327 42.80 4/24/2017 -0.51
2060 National Industrialization Co. 16.70 16.15 16.29 1,737,119 939 28,414,543 16.86 4/24/2017 -0.57
2070 Saudi Pharmaceutical Indust.& Med. Appliances Corp. 35.10 34.50 34.75 51,936 114 1,807,954 34.56 4/24/2017 0.19
2080 National Gas & Industrialization Co. 34.20 33.90 34.17 39,138 38 1,332,633 34.11 4/24/2017 0.06
2090 National Gypsum Company 13.65 13.55 13.56 110,985 73 1,509,652 13.60 4/24/2017 -0.04
2100 Wafrah For Industry And Development 23.30 22.60 22.81 461,835 624 10,640,175 22.86 4/24/2017 -0.05
2110 Saudi Cable Company 5.75 1/18/2017
2120 Saudi Advanced Industries Co. 13.40 13.30 13.34 138,877 113 1,852,317 13.36 4/24/2017 -0.02
2130 Saudi Industrial Development Co. 11.90 11.60 11.73 322,412 169 3,797,615 11.81 4/24/2017 -0.08
2140 Al-Ahsa Development Co. 13.50 13.20 13.28 574,223 476 7,661,985 13.39 4/24/2017 -0.11
2150 The National Co. for Glass Industries 18.90 18.60 18.71 141,796 149 2,656,723 18.65 4/24/2017 0.06
2160 Saudi Arabian Amiantit Co. 6.70 6.55 6.57 278,010 115 1,841,378 6.64 4/24/2017 -0.07
2170 Alujain Corporation 22.65 22.35 22.52 694,913 312 15,591,375 22.40 4/24/2017 0.12
2180 Filing & Packing Materials Manufacturing Co. 34.80 34.20 34.32 118,019 139 4,063,017 34.72 4/24/2017 -0.40
2190 Saudi Industrial Services Co. 12.55 12.25 12.39 2,044,930 804 25,379,948 12.30 4/24/2017 0.09
2200 Arabian Pipes Company 15.80 15.60 15.69 153,282 166 2,407,408 15.55 4/24/2017 0.14
2210 Nama Chemicals Co. 3.60 3.50 3.55 431,382 256 1,530,499 3.61 4/24/2017 -0.06
2220 National Metal Manufacturing and Casting Co. 23.15 22.80 22.90 152,280 180 3,499,916 22.85 4/24/2017 0.05
2230 Saudi Chemical Company 33.40 33.00 33.08 57,429 80 1,905,358 33.06 4/24/2017 0.02
2240 Zamil Industrial Investment Co 30.10 29.50 29.83 77,294 89 2,295,432 29.90 4/24/2017 -0.07
2250 Saudi Industrial Investment Group 19.85 19.55 19.66 370,684 285 7,295,315 19.55 4/24/2017 0.11
2260 Sahara Petrochemical Co. 14.65 14.50 14.55 242,642 149 3,538,283 14.67 4/24/2017 -0.12
2270 Saudia Dairy & Foodstuff .Co 127.75 126.00 126.16 32,597 133 4,144,931 127.98 4/24/2017 -1.82
2280 Almarai Company 72.50 71.75 72.07 118,921 128 8,569,836 72.75 4/24/2017 -0.68
2290 Yanbu National Petrochemical Company 58.50 58.00 58.26 157,288 204 9,179,938 58.81 4/24/2017 -0.55
2300 Saudi Paper Manufacturing Co. 8.25 8.00 8.09 2,359,291 884 19,180,780 8.10 4/24/2017 -0.01
2310 Saudi International Petrochemical Co 17.90 17.50 17.59 1,143,591 678 20,246,863 18.03 4/24/2017 -0.44
2320 Al-Babtain Power &Telecommunication Co 30.90 30.60 30.69 103,986 124 3,192,405 30.90 4/24/2017 -0.21
2330 Advanced Petrochemical Company 45.60 44.90 45.00 261,688 263 11,822,977 45.62 4/24/2017 -0.62
2340 Alabdullatif Industrial Investment Co. 13.85 13.70 13.82 175,085 141 2,411,616 13.85 4/24/2017 -0.03
2350 Saudi Kayan Petrochemical Company 8.80 8.55 8.64 8,189,315 1,003 70,962,225 8.76 4/24/2017 -0.12
2360 Saudi Vitrified Clay Pipes Co. 58.75 58.00 58.23 30,490 73 1,779,500 58.40 4/24/2017 -0.17
2370 Middle East Specialized Cables Co 6.65 6.50 6.56 403,943 346 2,659,030 6.64 4/24/2017 -0.08
2380 Rabigh Refining and Petrochemical Co 13.80 13.45 13.51 2,122,546 721 28,836,196 13.72 4/24/2017 -0.21
3001 Hail Cement Company 11.20 11.10 11.15 209,332 85 2,334,933 11.19 4/24/2017 -0.04
3002 Najran Cement Company 10.40 10.30 10.32 242,437 122 2,509,860 10.42 4/24/2017 -0.10
3003 City Cement Company 12.75 12.65 12.70 70,699 95 897,832 12.75 4/24/2017 -0.05
3004 Northern Region Cement Company 10.10 10.00 10.03 158,688 127 1,594,112 10.09 4/24/2017 -0.06
3005 Umm Al-Qura Cement Company 18.25 17.95 18.05 394,002 303 7,123,607 18.25 4/24/2017 -0.20
3010 Arabian Cement Co 36.00 35.80 35.89 94,122 115 3,380,200 35.97 4/24/2017 -0.08
3020 Yamama Cement Company 18.15 17.80 17.80 297,997 222 5,350,988 18.09 4/24/2017 -0.29
3030 Saudi Cement Company. 51.50 51.25 51.25 127,156 139 6,523,579 51.50 4/24/2017 -0.25
3040 The Qassim Cement Co. 50.75 50.00 50.48 49,530 74 2,499,160 50.55 4/24/2017 -0.07
3050 Southern Province Cement Co. 56.00 55.00 55.22 38,139 91 2,122,354 56.21 4/24/2017 -0.99
3060 Yanbu Cement Co. 34.20 33.90 34.06 295,720 220 10,076,052 34.00 4/24/2017 0.06
3080 Eastern Province Cement Co. 28.20 27.50 27.47 34,278 113 951,168 27.30 4/24/2017 0.17
3090 Tabuk Cement Co. 12.00 11.95 12.00 15,251 35 182,774 12.00 4/24/2017 0.00
3091 Al Jouf Cement Company 8.00 7.95 7.99 146,993 129 1,173,822 8.00 4/24/2017 -0.01
4001 Abdullah Al Othaim Markets Company 109.00 107.00 108.00 14,519 62 1,568,853 109.77 4/24/2017 -1.77
4002 Mouwasat Medical Services Company 144.00 142.50 143.19 6,891 42 985,236 143.89 4/24/2017 -0.70
4003 United Electronics Company 36.00 34.50 35.49 434,433 599 15,352,346 34.94 4/24/2017 0.55
4004 Dallah Healthcare Holding Company 97.25 96.75 96.85 17,610 57 1,706,134 96.98 4/24/2017 -0.13
4005 National Medical Care Company 53.75 53.50 53.50 55,989 93 2,997,767 53.75 4/24/2017 -0.25
4006 Saudi Marketing Company 30.60 30.00 30.11 347,089 444 10,514,080 30.03 4/24/2017 0.08
4007 Al Hammadi Company For Development and Investment 43.00 42.10 42.25 155,288 300 6,594,310 43.00 4/24/2017 -0.75
4008 Saudi Company for Hardware 103.25 102.50 102.34 16,388 99 1,683,879 102.00 4/24/2017 0.34
4009 Middle East Healthcare Co 79.00 78.25 78.50 19,199 76 1,513,028 79.17 4/24/2017 -0.67
4010 Dur Hospitality Co 20.80 20.35 20.43 282,852 287 5,831,364 20.62 4/24/2017 -0.19
4011 Lazurde Company for Jewelry 24.00 23.65 23.79 102,964 195 2,455,349 23.91 4/24/2017 -0.12
4020 Saudi Real Estate Co. 20.65 20.40 20.52 116,513 118 2,394,893 20.51 4/24/2017 0.01
4030 The National Shipping Co. of Saudi Arabia 35.90 35.50 35.60 278,335 181 9,923,507 35.74 4/24/2017 -0.14
4031 Saudi Ground Services Co. 50.50 49.50 49.53 132,399 278 6,634,496 49.99 4/24/2017 -0.46
4040 Saudi Public Transport Co. 15.50 14.95 14.99 1,828,531 727 27,740,230 15.44 4/24/2017 -0.45
4050 Saudi Automotive Services Co. 17.45 17.15 17.27 480,417 345 8,340,981 17.36 4/24/2017 -0.09
4061 Anaam International Holding Group CO. 18.10 17.55 17.65 368,981 383 6,562,736 17.66 4/24/2017 -0.01
4070 Tihama Advertising & Public Relations Co. 42.00 40.80 41.21 490,608 1,192 20,287,391 41.38 4/24/2017 -0.17
4080 Aseer Trading, Tourism & Manufacturing Co. 17.90 17.15 17.41 428,988 263 7,545,921 17.49 4/24/2017 -0.08
4090 Taiba Holding Co. 44.60 44.10 44.10 58,456 85 2,595,054 44.76 4/24/2017 -0.66
4100 Makkah Construction & Development Co. 113.00 109.25 109.44 36,020 155 4,014,156 111.95 4/24/2017 -2.51
4110 Saudi Transport and Investment Company 54.50 53.75 53.75 133,336 226 7,211,308 53.64 4/24/2017 0.11
4130 Al-Baha Investment & Development co 13.50 9/8/2016
4140 Saudi Industrial Export Co 31.10 30.60 30.72 109,562 189 3,382,747 30.80 4/24/2017 -0.08
4150 Arriyadh Development Co. 20.65 20.45 20.46 106,905 72 2,199,941 20.60 4/24/2017 -0.14
4160 National Agriculture Marketing Co. 34.80 34.30 34.55 122,747 209 4,242,263 34.77 4/24/2017 -0.22
4170 Tourism Enterprise Co. 30.40 30.00 30.08 49,355 106 1,489,390 30.20 4/24/2017 -0.12
4180 Fitaihi Holding Group 12.45 12.20 12.43 564,458 347 6,975,074 12.23 4/24/2017 0.20
4190 Jarir Marketing Co 139.25 137.25 137.73 101,912 230 14,110,753 138.34 4/24/2017 -0.61
4200 Aldrees Petroleum & Transport Services Co. 26.70 26.00 26.23 487,428 616 12,797,072 27.00 4/24/2017 -0.77
4210 Saudi Research and Marketing Group 29.00 26.90 27.74 780,300 987 22,034,058 27.10 4/24/2017 0.64
4220 Emaar The Economic City 16.60 16.35 16.35 468,553 442 7,706,542 16.52 4/24/2017 -0.17
4230 Red Sea Housing Services Company 25.80 25.50 25.51 51,740 83 1,324,531 25.78 4/24/2017 -0.27
4240 Fawaz Abdulaziz AlHokair Company 35.20 33.10 35.20 3,997,472 3,253 137,472,708 32.00 4/24/2017 3.20
4250 Jabal Omar Development Company 67.50 66.75 67.02 203,710 234 13,677,498 67.75 4/24/2017 -0.73
4260 United International Transportation Company Ltd. 23.00 22.55 22.67 408,472 543 9,306,130 23.03 4/24/2017 -0.36
4270 Saudi Printing & Packaging Company 17.15 16.50 16.62 1,917,144 1,334 32,312,402 16.45 4/24/2017 0.17
4280 Kingdom Holding Company 10.35 10.30 10.30 30,379 51 313,479 10.35 4/24/2017 -0.05
4290 Alkhaleej Training and Education Company 18.75 18.60 18.60 95,526 116 1,780,269 18.74 4/24/2017 -0.14
4300 Dar Alarkan Real Estate Development Co 6.45 6.05 6.31 82,997,805 5,609 521,785,339 6.10 4/24/2017 0.21
4310 Knowledge Economic City 17.95 17.60 17.66 294,522 268 5,224,021 17.68 4/24/2017 -0.02
4320 Alandalus Property Co 21.20 20.15 20.54 1,585,274 1,783 32,850,592 19.84 4/24/2017 0.70
5110 Saudi Electricity Company 23.35 23.05 23.09 1,047,035 521 24,268,136 23.19 4/24/2017 -0.10
6001 Halwani Bros Co. 49.60 48.90 49.13 45,889 160 2,252,354 49.87 4/24/2017 -0.74
6002 Herfy Food Services Co 80.75 79.50 80.50 82,012 83 6,579,771 80.50 4/24/2017 0.00
6004 Saudi Airlines Catering Company 91.75 90.50 91.22 69,958 115 6,380,711 91.24 4/24/2017 -0.02
6010 National Agriculture Development Co. 31.30 30.60 30.81 540,227 800 16,672,361 31.28 4/24/2017 -0.47
6020 Qassim Agriculture Co. 13.90 13.70 13.75 178,164 159 2,450,393 13.85 4/24/2017 -0.10
6040 Tabuk Agriculture Development Co. 12.05 11.80 11.90 610,717 367 7,303,565 11.99 4/24/2017 -0.09
6050 Saudi Fisheries Co. 26.70 25.50 26.05 468,439 853 12,173,738 25.89 4/24/2017 0.16
6060 Ash-Sharqiyah Development Company 31.70 31.30 31.41 136,319 242 4,295,647 31.29 4/24/2017 0.12
6070 Al-Jouf Agriculture Development Co. 30.90 30.10 30.17 163,333 215 4,972,837 30.52 4/24/2017 -0.35
6080 Bishah Agriculture Development Co. 69.75 9/8/2016
6090 Jazan Development Co. 14.50 14.20 14.30 407,457 279 5,851,379 14.30 4/24/2017 0.00
7010 Saudi Telecom 68.50 67.00 67.10 306,874 258 20,846,750 68.57 4/24/2017 -1.47
7020 Etihad Etisalat Co 21.00 20.55 20.69 1,320,869 805 27,491,722 21.01 4/24/2017 -0.32
7030 Mobile Telecommunications Company Saudi Arabia 10.65 10.30 10.30 3,540,277 1,205 37,050,631 10.47 4/24/2017 -0.17
7040 Etihad Atheeb Telecommunication Company 9.10 8.80 8.94 629,847 413 5,630,184 9.14 4/24/2017 -0.20
8010 The Company for Cooperative Insurance 96.75 95.00 96.17 92,046 266 8,862,992 95.97 4/24/2017 0.20
8011 MetLife AIG ANB Cooperative Insurance Company 22.85 22.05 22.15 218,802 202 4,934,406 22.14 4/24/2017 0.01
8012 Aljazira Takaful Taawuni Company 29.00 28.60 28.68 45,627 99 1,314,473 28.90 4/24/2017 -0.22
8020 Malath Cooperative Insurance and Reinsurance Company 21.90 21.50 21.57 144,571 173 3,143,048 21.88 4/24/2017 -0.31
8030 The Mediterranean & Gulf Insurance & Reinsurance Co 20.40 19.95 20.15 253,707 288 5,110,495 20.22 4/24/2017 -0.07
8040 Allianz Saudi Fransi Cooperative Insurance Company 40.10 39.50 39.67 187,512 344 7,448,728 40.11 4/24/2017 -0.44
8050 Salama Cooperative Insurance Co 14.15 13.80 13.95 315,315 297 4,402,451 14.12 4/24/2017 -0.17
8060 Saudi United Cooperative Insurance Company 28.90 27.40 28.63 793,810 865 22,357,533 27.52 4/24/2017 1.11
8070 Arabian Shield Cooperative Insurance Company 55.75 53.00 53.65 158,928 388 8,639,207 54.89 4/24/2017 -1.24
8080 SABB Takaful 28.00 27.10 27.44 252,798 330 6,977,843 27.58 4/24/2017 -0.14
8090 Sanad Cooperative Insurance Co 15.23 9/8/2016
8100 Saudi Arabian Cooperative Insurance Company 23.25 22.65 22.80 1,120,060 1,045 25,699,835 22.80 4/24/2017 0.00
8110 Saudi Indian Company for Co- operative Insurance 15.10 14.40 14.54 1,098,093 1,002 16,111,066 14.97 4/24/2017 -0.43
8120 Gulf Union Cooperative Insurance Company 12.45 12.25 12.28 130,565 73 1,611,408 12.42 4/24/2017 -0.14
8130 Alahli Takaful Company 38.10 37.40 37.90 54,626 144 2,065,104 37.58 4/24/2017 0.32
8140 Al-Ahlia Insurance Company 12.50 12.15 12.31 395,900 287 4,883,003 12.42 4/24/2017 -0.11
8150 Allied Cooperative Insurance Group 13.20 13.05 13.14 278,189 256 3,652,384 13.10 4/24/2017 0.04
8160 Arabia Insurance Cooperative Company 13.00 12.70 12.74 396,047 354 5,092,292 12.84 4/24/2017 -0.10
8170 Trade Union Cooperative Insurance Company 19.60 19.25 19.31 211,976 233 4,113,583 19.21 4/24/2017 0.10
8180 Al Sagr Co-operative Insurance Co 37.70 37.10 37.29 328,798 467 12,307,992 37.62 4/24/2017 -0.33
8190 United Cooperative Assurance Co 12.65 12.40 12.41 144,069 188 1,806,160 12.67 4/24/2017 -0.26
8200 Saudi Re for Cooperative Reinsurance Company 7.70 7.45 7.54 1,220,676 507 9,249,507 7.69 4/24/2017 -0.15
8210 Bupa Arabia for Cooperative Insurance 116.75 115.00 116.57 22,152 132 2,571,201 116.30 4/24/2017 0.27
8220 Weqaya Takaful insurance and reinsurance company 19.39 9/8/2016
8230 Al-Rajhi Company for Cooperative Insurance 45.70 44.60 44.79 159,274 418 7,173,982 45.45 4/24/2017 -0.66
8240 ACE Arabia Cooperative Insurance Company 51.25 48.00 48.86 1,126,875 2,403 56,082,983 49.93 4/24/2017 -1.07
8250 AXA Cooperative Insurance Company 23.30 22.35 22.74 1,764,226 1,447 40,335,350 22.47 4/24/2017 0.27
8260 Gulf General Cooperative Insurance Company 17.20 16.80 16.86 281,259 955 4,788,705 16.94 4/24/2017 -0.08
8270 Buruj Cooperative Insurance Company 31.80 30.50 31.54 908,930 1,089 28,366,610 30.70 4/24/2017 0.84
8280 Al Alamiya for Cooperative Insurance Company 24.50 23.90 24.33 190,479 194 4,604,634 24.05 4/24/2017 0.28
8290 Solidarity Saudi Takaful Co 18.15 17.70 17.81 300,086 292 5,376,271 18.07 4/24/2017 -0.26
8300 Wataniya Insurance Company 28.70 28.00 28.16 193,710 289 5,487,389 28.40 4/24/2017 -0.24
8310 Amana Cooperative Insurance Co 20.45 19.00 19.21 2,267,314 2,308 44,470,927 20.12 4/24/2017 -0.91
8311 Saudi Enaya Cooperative Insurance Co 16.80 16.60 16.68 74,656 114 1,247,462 16.79 4/24/2017 -0.11
8312 Alinma Tokio Marine Co 17.20 16.80 17.06 107,068 157 1,823,819 17.34 4/24/2017 -0.28
  For Companies with Accumulated Losses reaching 50% or more of its Capital Click Here