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 Oct 2017
Symbol Company Name Alert HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
1010 Riyad Bank 11.58 11.46 11.53 951,262 227 10,950,560 11.61 10/22/2017 -0.08
1020 Bank AlJazira 12.06 11.76 11.88 3,086,766 1,140 36,672,201 11.98 10/22/2017 -0.10
1030 Saudi Investment Bank 13.92 13.76 13.83 75,212 87 1,042,842 14.06 10/22/2017 -0.23
1040 Alawwal Bank 11.72 11.40 11.44 194,644 109 2,229,847 11.82 10/22/2017 -0.38
1050 Banque Saudi Fransi 28.75 27.95 28.00 193,096 162 5,407,380 28.22 10/22/2017 -0.22
1060 Saudi British Bank 25.35 25.05 25.03 187,545 135 4,741,599 25.26 10/22/2017 -0.23
1080 Arab National Bank 23.44 22.94 22.98 228,023 119 5,274,783 23.79 10/22/2017 -0.81
1090 Samba Financial Group 22.50 21.96 22.30 958,814 407 21,212,100 22.51 10/22/2017 -0.21
1120 Al Rajhi Bank 64.80 63.30 64.00 3,124,197 1,868 199,028,662 64.63 10/22/2017 -0.63
1140 Bank Albilad 19.14 18.74 18.99 730,262 627 13,791,612 19.12 10/22/2017 -0.13
1150 Alinma Bank 17.80 17.16 17.38 31,190,390 5,239 544,507,274 17.73 10/22/2017 -0.35
1180 National Commercial Bank 48.00 45.90 46.28 1,770,069 1,571 82,057,902 48.54 10/22/2017 -2.26
1201 Takween Advanced Industries 10.70 10.44 10.47 344,142 385 3,614,662 10.65 10/22/2017 -0.18
1202 Middle East Paper Company 20.10 19.18 19.39 750,708 913 14,727,349 19.32 10/22/2017 0.07
1210 Basic Chemical Industries Co 19.88 19.54 19.60 49,794 126 980,416 19.96 10/22/2017 -0.36
1211 Saudi Arabian Mining Company 50.10 49.70 49.83 232,941 324 11,622,786 49.65 10/22/2017 0.18
1212 Astra Industrial Group 16.80 16.30 16.50 299,623 255 4,930,681 16.78 10/22/2017 -0.28
1213 Al Sorayai Trading And Industrial Group Company 7.85 7.66 7.69 193,200 232 1,496,696 7.71 10/22/2017 -0.02
1214 Al Hassan Ghazi Ibrahim Shaker 12.10 11.88 11.99 485,806 359 5,808,909 12.04 10/22/2017 -0.05
1301 United Wire Factories Company 17.30 16.40 16.66 554,394 732 9,245,320 17.34 10/22/2017 -0.68
1302 Bawan Company 16.20 15.98 16.04 177,583 166 2,847,452 16.21 10/22/2017 -0.17
1303 Electrical Industries Company 20.80 20.50 20.68 130,758 170 2,697,032 20.90 10/22/2017 -0.22
1304 Al Yamamah Steel Industries Co 22.40 21.96 22.11 169,213 239 3,735,771 22.52 10/22/2017 -0.41
1310 Mohammad Al Mojil Group Company 12.55 9/8/2016
1320 Saudi Steel Pipe Company 16.28 16.00 16.11 49,903 73 805,280 16.30 10/22/2017 -0.19
1330 Abdullah A. M. Al-Khodari Sons Company 9.72 9.35 9.40 2,016,392 1,463 19,231,942 9.29 10/22/2017 0.11
1810 Al Tayyar Travel Group 32.50 31.55 32.04 644,241 766 20,586,039 32.38 10/22/2017 -0.34
1820 Abdulmohsen Alhokair group for Tourism and Dev. Co 28.60 27.70 28.09 106,515 157 2,978,795 28.62 10/22/2017 -0.53
2001 Methanol Chemicals Company 7.05 6.96 6.98 1,234,311 571 8,644,513 7.05 10/22/2017 -0.07
2002 National Petrochemical Company 17.50 17.04 17.33 40,607 78 701,197 17.40 10/22/2017 -0.07
2010 Saudi Basic Industries Corp 98.30 97.00 97.68 2,892,960 2,276 282,200,151 98.22 10/22/2017 -0.54
2020 Saudi Arabia Fertilizers Co. 60.10 58.20 59.59 190,148 360 11,209,921 60.14 10/22/2017 -0.55
2030 Saudi Arabia Refineries Co. 31.70 31.15 31.41 59,562 193 1,865,930 31.48 10/22/2017 -0.07
2040 Saudi Ceramic Co. 24.00 23.60 23.64 72,464 167 1,721,192 24.03 10/22/2017 -0.39
2050 Savola Group 40.50 39.00 39.99 150,469 282 6,001,089 40.64 10/22/2017 -0.65
2060 National Industrialization Co. 15.34 14.78 15.11 1,038,801 461 15,687,603 15.27 10/22/2017 -0.16
2070 Saudi Pharmaceutical Indust.& Med. Appliances Corp. 29.90 29.35 29.60 45,907 108 1,357,248 29.86 10/22/2017 -0.26
2080 National Gas & Industrialization Co. 31.20 30.95 31.12 33,325 91 1,034,195 31.09 10/22/2017 0.03
2090 National Gypsum Company 11.82 11.66 11.77 32,364 44 378,933 11.74 10/22/2017 0.03
2100 Wafrah For Industry And Development 20.54 20.00 20.10 161,414 240 3,251,320 20.50 10/22/2017 -0.40
2110 Saudi Cable Company 5.75 1/18/2017
2120 Saudi Advanced Industries Co. 13.10 12.60 12.74 475,369 425 6,084,191 12.93 10/22/2017 -0.19
2130 Saudi Industrial Development Co. 9.44 9.15 9.31 457,040 404 4,236,962 9.42 10/22/2017 -0.11
2140 Al-Ahsa Development Co. 11.96 11.70 11.83 256,162 256 3,039,058 11.99 10/22/2017 -0.16
2150 The National Co. for Glass Industries 21.12 20.82 21.07 205,380 224 4,311,308 21.02 10/22/2017 0.05
2160 Saudi Arabian Amiantit Co. 6.97 6.76 6.92 2,196,155 895 15,109,073 6.90 10/22/2017 0.02
2170 Alujain Corporation 22.05 8/17/2017
2180 Filing & Packing Materials Manufacturing Co. 33.25 32.20 32.71 59,140 118 1,928,963 33.20 10/22/2017 -0.49
2190 Saudi Industrial Services Co. 11.48 11.20 11.32 852,815 493 9,610,040 11.46 10/22/2017 -0.14
2200 Arabian Pipes Company 12.06 11.98 12.01 142,745 123 1,715,904 12.20 10/22/2017 -0.19
2210 Nama Chemicals Co. 17.38 16.48 16.76 209,733 381 3,519,361 17.48 10/22/2017 -0.72
2220 National Metal Manufacturing and Casting Co. 21.18 20.68 20.77 42,633 80 891,780 21.22 10/22/2017 -0.45
2230 Saudi Chemical Company 31.20 30.00 30.22 104,431 171 3,161,530 31.10 10/22/2017 -0.88
2240 Zamil Industrial Investment Co 25.55 25.00 25.25 28,283 78 716,607 25.60 10/22/2017 -0.35
2250 Saudi Industrial Investment Group 22.46 21.80 22.03 177,326 136 3,908,242 22.24 10/22/2017 -0.21
2260 Sahara Petrochemical Co. 14.20 13.92 14.10 5,252,544 1,545 73,927,990 13.98 10/22/2017 0.12
2270 Saudia Dairy & Foodstuff .Co 125.00 124.00 124.89 16,805 135 2,088,119 125.00 10/22/2017 -0.11
2280 Almarai Company 57.40 55.40 56.08 529,359 823 29,725,275 57.24 10/22/2017 -1.16
2290 Yanbu National Petrochemical Company 55.10 54.00 54.81 304,273 280 16,604,016 54.41 10/22/2017 0.40
2300 Saudi Paper Manufacturing Co. 7.65 7.50 7.51 300,838 269 2,267,614 7.61 10/22/2017 -0.10
2310 Saudi International Petrochemical Co 15.34 15.08 15.26 918,359 476 13,972,433 15.23 10/22/2017 0.03
2320 Al-Babtain Power &Telecommunication Co 27.05 26.55 26.79 66,030 125 1,767,194 27.14 10/22/2017 -0.35
2330 Advanced Petrochemical Company 43.55 42.60 42.72 376,258 321 16,178,469 43.54 10/22/2017 -0.82
2340 Alabdullatif Industrial Investment Co. 13.94 13.66 13.78 28,182 30 388,190 13.76 10/22/2017 0.02
2350 Saudi Kayan Petrochemical Company 8.97 8.76 8.81 9,241,554 1,909 81,538,686 8.96 10/22/2017 -0.15
2360 Saudi Vitrified Clay Pipes Co. 46.75 46.30 46.30 27,925 66 1,301,366 47.30 10/22/2017 -1.00
2370 Middle East Specialized Cables Co 8.26 7.90 7.98 446,120 458 3,574,108 8.28 10/22/2017 -0.30
2380 Rabigh Refining and Petrochemical Co 13.98 13.60 13.77 757,719 468 10,424,143 13.89 10/22/2017 -0.12
3001 Hail Cement Company 8.59 8.50 8.53 128,120 128 1,093,288 8.55 10/22/2017 -0.02
3002 Najran Cement Company 8.66 8.50 8.62 76,494 148 657,376 8.67 10/22/2017 -0.05
3003 City Cement Company 9.49 9.42 9.45 213,569 180 2,022,105 9.48 10/22/2017 -0.03
3004 Northern Region Cement Company 9.10 9.04 9.08 190,965 111 1,731,886 9.04 10/22/2017 0.04
3005 Umm Al-Qura Cement Company 15.38 15.14 15.38 120,140 208 1,835,654 15.38 10/22/2017 0.00
3010 Arabian Cement Co 33.00 32.55 33.08 110,750 140 3,624,945 32.89 10/22/2017 0.19
3020 Yamama Cement Company 16.18 16.02 16.07 76,662 72 1,232,080 16.18 10/22/2017 -0.11
3030 Saudi Cement Company. 39.00 37.80 38.00 162,495 290 6,183,570 39.01 10/22/2017 -1.01
3040 The Qassim Cement Co. 39.10 38.50 38.55 40,412 160 1,572,723 39.95 10/22/2017 -1.40
3050 Southern Province Cement Co. 42.20 40.70 41.08 67,735 206 2,791,323 43.51 10/22/2017 -2.43
3060 Yanbu Cement Co. 26.10 25.70 25.81 91,567 123 2,372,122 26.08 10/22/2017 -0.27
3080 Eastern Province Cement Co. 22.48 22.30 22.31 19,327 51 431,930 22.42 10/22/2017 -0.11
3090 Tabuk Cement Co. 10.10 10.10 10.14 9,763 39 99,145 10.26 10/22/2017 -0.12
3091 Al Jouf Cement Company 7.18 7.10 7.12 208,159 199 1,487,926 7.16 10/22/2017 -0.04
4001 Abdullah Al Othaim Markets Company 118.20 116.60 117.80 6,217 52 731,514 118.20 10/22/2017 -0.40
4002 Mouwasat Medical Services Company 156.00 155.00 155.60 3,895 54 605,819 158.00 10/22/2017 -2.40
4003 United Electronics Company 51.50 47.60 48.69 417,330 1,012 20,574,311 50.29 10/22/2017 -1.60
4004 Dallah Healthcare Holding Company 101.00 99.00 99.79 74,600 158 7,452,447 97.76 10/22/2017 2.03
4005 National Medical Care Company 38.80 38.30 38.40 55,181 117 2,124,126 38.89 10/22/2017 -0.49
4006 Saudi Marketing Company 25.65 25.20 25.50 46,053 113 1,167,599 25.50 10/22/2017 0.00
4007 Al Hammadi Company For Development and Investment 35.40 34.50 34.78 209,970 297 7,326,827 34.70 10/22/2017 0.08
4008 Saudi Company for Hardware 109.40 109.20 109.38 6,748 24 736,968 109.20 10/22/2017 0.18
4009 Middle East Healthcare Co 61.40 60.80 61.03 24,444 57 1,492,289 61.14 10/22/2017 -0.11
4010 Dur Hospitality Co 18.98 18.80 18.80 45,810 35 861,914 18.96 10/22/2017 -0.16
4011 Lazurde Company for Jewelry 19.24 18.90 19.02 143,537 229 2,732,793 19.31 10/22/2017 -0.29
4020 Saudi Real Estate Co. 19.14 18.76 18.85 30,769 85 583,315 19.20 10/22/2017 -0.35
4030 The National Shipping Co. of Saudi Arabia 30.00 29.25 29.29 318,797 411 9,428,609 29.93 10/22/2017 -0.64
4031 Saudi Ground Services Co. 38.85 38.20 38.55 264,120 342 10,170,654 38.81 10/22/2017 -0.26
4040 Saudi Public Transport Co. 14.14 13.92 13.98 271,117 201 3,800,094 14.13 10/22/2017 -0.15
4050 Saudi Automotive Services Co. 21.38 20.44 21.26 737,073 734 15,452,536 21.09 10/22/2017 0.17
4061 Anaam International Holding Group CO. 14.08 13.10 13.78 112,168 219 1,546,732 14.07 10/22/2017 -0.29
4070 Tihama Advertising & Public Relations Co. 42.50 41.55 41.86 87,529 302 3,669,801 42.42 10/22/2017 -0.56
4080 Aseer Trading, Tourism & Manufacturing Co. 14.14 13.88 14.00 90,484 158 1,265,156 14.21 10/22/2017 -0.21
4090 Taiba Holding Co. 39.30 38.50 38.80 49,282 62 1,915,726 39.20 10/22/2017 -0.40
4100 Makkah Construction & Development Co. 75.60 74.10 74.60 46,223 160 3,455,551 75.62 10/22/2017 -1.02
4110 Saudi Transport and Investment Company 59.40 58.10 59.36 45,438 85 2,685,040 58.97 10/22/2017 0.39
4130 Al-Baha Investment & Development co 25.10 23.64 24.17 261,747 413 6,379,229 25.09 10/22/2017 -0.92
4140 Saudi Industrial Export Co 27.90 27.00 27.38 205,124 337 5,587,780 27.90 10/22/2017 -0.52
4150 Arriyadh Development Co. 16.90 16.74 16.86 118,407 116 1,989,816 16.89 10/22/2017 -0.03
4160 National Agriculture Marketing Co. 32.30 31.00 31.45 110,843 209 3,504,808 32.02 10/22/2017 -0.57
4170 Tourism Enterprise Co. 28.00 27.65 27.89 76,584 113 2,134,459 28.19 10/22/2017 -0.30
4180 Fitaihi Holding Group 13.10 12.90 13.00 197,108 56 2,574,810 13.00 10/22/2017 0.00
4190 Jarir Marketing Co 144.40 142.00 142.85 33,262 198 4,753,997 144.56 10/22/2017 -1.71
4200 Aldrees Petroleum & Transport Services Co. 28.70 27.80 28.31 188,162 238 5,299,521 28.45 10/22/2017 -0.14
4210 Saudi Research and Marketing Group 65.50 63.30 63.82 98,028 344 6,311,058 65.71 10/22/2017 -1.89
4220 Emaar The Economic City 13.26 12.88 13.20 1,344,048 778 17,500,764 13.17 10/22/2017 0.03
4230 Red Sea Housing Services Company 18.62 18.00 18.13 317,792 381 5,776,832 18.87 10/22/2017 -0.74
4240 Fawaz Abdulaziz AlHokair Company 41.30 40.75 40.98 86,258 296 3,536,452 41.60 10/22/2017 -0.62
4250 Jabal Omar Development Company 62.00 60.60 60.73 132,457 247 8,099,854 61.89 10/22/2017 -1.16
4260 United International Transportation Company Ltd. 25.90 25.25 25.39 152,902 206 3,886,068 25.97 10/22/2017 -0.58
4270 Saudi Printing & Packaging Company 19.04 18.36 18.48 517,987 593 9,639,614 19.09 10/22/2017 -0.61
4280 Kingdom Holding Company 10.16 10.06 10.10 73,953 69 747,281 10.21 10/22/2017 -0.11
4290 Alkhaleej Training and Education Company 18.64 18.02 18.14 108,280 200 1,979,961 18.68 10/22/2017 -0.54
4300 Dar Alarkan Real Estate Development Co 7.33 7.10 7.25 24,652,620 3,289 177,632,879 7.21 10/22/2017 0.04
4310 Knowledge Economic City 13.36 12.86 13.11 315,697 340 4,139,261 13.39 10/22/2017 -0.28
4320 Alandalus Property Co 19.12 18.88 18.89 136,976 150 2,597,854 19.10 10/22/2017 -0.21
5110 Saudi Electricity Company 24.10 23.68 24.00 1,431,897 683 34,280,736 23.84 10/22/2017 0.16
6001 Halwani Bros Co. 48.20 47.60 47.81 6,045 64 288,910 48.67 10/22/2017 -0.86
6002 Herfy Food Services Co 48.70 46.30 47.34 166,016 470 7,826,296 48.69 10/22/2017 -1.35
6004 Saudi Airlines Catering Company 83.60 82.60 82.98 12,974 78 1,075,084 83.00 10/22/2017 -0.02
6010 National Agriculture Development Co. 30.25 29.70 29.88 148,009 216 4,432,595 30.18 10/22/2017 -0.30
6020 Qassim Agriculture Co. 12.58 12.20 12.35 282,756 291 3,497,275 12.54 10/22/2017 -0.19
6040 Tabuk Agriculture Development Co. 13.46 13.04 13.23 954,790 638 12,661,545 13.37 10/22/2017 -0.14
6050 Saudi Fisheries Co. 29.00 28.50 28.70 68,994 177 1,980,745 29.23 10/22/2017 -0.53
6060 Ash-Sharqiyah Development Company 46.90 44.05 45.21 295,974 616 13,433,885 46.07 10/22/2017 -0.86
6070 Al-Jouf Agriculture Development Co. 26.05 25.50 25.64 89,058 238 2,294,506 26.06 10/22/2017 -0.42
6080 Bishah Agriculture Development Co. 69.75 9/8/2016
6090 Jazan Development Co. 19.96 19.50 19.92 152,919 153 3,016,842 19.97 10/22/2017 -0.05
7010 Saudi Telecom 68.20 66.80 67.09 152,003 253 10,249,863 68.23 10/22/2017 -1.14
7020 Etihad Etisalat Co 15.16 14.00 14.10 3,088,567 2,063 44,221,326 15.24 10/22/2017 -1.14
7030 Mobile Telecommunications Company Saudi Arabia 7.72 7.47 7.52 1,223,309 695 9,227,284 7.73 10/22/2017 -0.21
7040 Etihad Atheeb Telecommunication Company 6.64 6.56 6.58 89,375 63 591,414 6.65 10/22/2017 -0.07
8010 The Company for Cooperative Insurance 95.50 92.50 94.81 112,213 273 10,504,277 93.63 10/22/2017 1.18
8011 MetLife AIG ANB Cooperative Insurance Company 17.20 16.50 17.12 339,262 460 5,686,818 17.24 10/22/2017 -0.12
8012 Aljazira Takaful Taawuni Company 27.50 26.60 27.00 65,139 155 1,763,552 27.28 10/22/2017 -0.28
8020 Malath Cooperative Insurance and Reinsurance Company 16.12 15.00 15.24 1,667,675 1,783 25,698,140 15.86 10/22/2017 -0.62
8030 The Mediterranean & Gulf Insurance & Reinsurance Co 27.30 26.50 26.92 82,829 169 2,226,832 27.32 10/22/2017 -0.40
8040 Allianz Saudi Fransi Cooperative Insurance Company 35.30 34.40 34.75 54,632 114 1,904,920 35.17 10/22/2017 -0.42
8050 Salama Cooperative Insurance Co 24.90 22.90 24.04 1,801,797 2,279 43,172,033 24.99 10/22/2017 -0.95
8060 Saudi United Cooperative Insurance Company 28.70 27.00 28.39 185,159 242 5,170,567 27.99 10/22/2017 0.40
8070 Arabian Shield Cooperative Insurance Company 38.60 37.00 37.40 57,734 177 2,164,798 38.68 10/22/2017 -1.28
8080 SABB Takaful 24.80 23.84 24.25 187,391 355 4,542,023 24.90 10/22/2017 -0.65
8090 Sanad Cooperative Insurance Co 15.23 9/8/2016
8100 Saudi Arabian Cooperative Insurance Company 19.54 18.56 18.88 344,049 549 6,544,566 19.47 10/22/2017 -0.59
8110 Saudi Indian Company for Co- operative Insurance 23.20 22.56 22.60 179,796 300 4,099,567 23.03 10/22/2017 -0.43
8120 Gulf Union Cooperative Insurance Company 17.84 17.48 17.70 77,298 387 1,362,653 17.82 10/22/2017 -0.12
8130 Alahli Takaful Company 34.35 33.35 33.95 125,038 300 4,210,138 34.44 10/22/2017 -0.49
8140 Al-Ahlia Insurance Company 12.16 11.72 11.75 770,484 794 9,212,265 11.84 10/22/2017 -0.09
8150 Allied Cooperative Insurance Group 17.88 16.94 17.61 396,431 498 6,870,603 17.74 10/22/2017 -0.13
8160 Arabia Insurance Cooperative Company 16.70 16.36 16.59 176,397 122 2,914,322 16.60 10/22/2017 -0.01
8170 Trade Union Cooperative Insurance Company 22.80 21.90 22.35 295,576 415 6,600,585 22.75 10/22/2017 -0.40
8180 Al Sagr Co-operative Insurance Co 24.70 23.70 23.89 162,216 237 3,911,041 24.54 10/22/2017 -0.65
8190 United Cooperative Assurance Co 14.22 13.60 13.85 413,853 398 5,740,875 14.27 10/22/2017 -0.42
8200 Saudi Re for Cooperative Reinsurance Company 6.61 6.47 6.53 581,391 320 3,797,309 6.60 10/22/2017 -0.07
8210 Bupa Arabia for Cooperative Insurance 110.00 108.40 109.30 51,180 205 5,595,072 108.95 10/22/2017 0.35
8220 Weqaya Takaful insurance and reinsurance company 19.39 9/8/2016
8230 Al-Rajhi Company for Cooperative Insurance 62.20 55.40 61.35 675,986 1,160 39,488,740 58.96 10/22/2017 2.39
8240 ACE Arabia Cooperative Insurance Company 30.55 27.50 28.76 2,024,076 3,227 59,063,149 28.70 10/22/2017 0.06
8250 AXA Cooperative Insurance Company 19.96 19.40 19.73 112,316 140 2,201,445 19.82 10/22/2017 -0.09
8260 Gulf General Cooperative Insurance Company 18.44 17.70 18.02 254,012 363 4,581,707 18.43 10/22/2017 -0.41
8270 Buruj Cooperative Insurance Company 32.50 31.30 32.30 326,016 446 10,371,688 32.21 10/22/2017 0.09
8280 Al Alamiya for Cooperative Insurance Company 24.70 23.50 23.75 125,869 170 3,024,212 24.72 10/22/2017 -0.97
8290 Solidarity Saudi Takaful Co 19.30 18.50 18.74 281,921 393 5,307,821 19.34 10/22/2017 -0.60
8300 Wataniya Insurance Company 29.10 27.80 28.27 210,004 413 5,967,662 29.29 10/22/2017 -1.02
8310 Amana Cooperative Insurance Co 25.10 23.70 24.19 642,318 829 15,703,561 24.99 10/22/2017 -0.80
8311 Saudi Enaya Cooperative Insurance Co 23.52 22.32 23.01 597,599 793 13,801,046 23.55 10/22/2017 -0.54
8312 Alinma Tokio Marine Co 22.72 21.52 21.96 126,096 206 2,756,109 22.33 10/22/2017 -0.37
  For Companies with Accumulated Losses reaching 50% or more of its Capital Click Here