Daily Price Quotation Report

	Date:17 Aug 2017
	Date:17 Aug 2017

Symbol	Company Name	High	Low	Close	Volume	Deals	Value	Prev Close	Prev Date	Change
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

LAST CLOSING

LAST WEEK

YEARLY

LISTED COMPANIES

LAST MONTH

DAILY TECHNICAL ANALYSIS

WEEKLY TECHNICAL ANALYSIS

MONTHLY TECHNICAL ANALYSIS

ARCHIVES

FINANCIAL RESULTS

FINANCIAL ANALYSIS

News

Events Calendar

Coporate Actions

COMPANIES FULL INFO & ANALYSIS

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

Daily Price Quotation Report