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:22 Jun 2017
Symbol Company Name Alert HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
1010 Riyad Bank 11.00 10.64 10.94 4,342,308 863 46,894,835 10.65 6/21/2017 0.29
1020 Bank AlJazira 11.94 11.60 11.73 8,585,949 1,597 101,265,955 11.73 6/21/2017 0.00
1030 Saudi Investment Bank 13.10 12.84 13.02 464,650 191 6,039,934 12.86 6/21/2017 0.16
1040 Alawwal Bank 11.60 11.30 11.39 2,726,089 444 31,210,280 11.24 6/21/2017 0.15
1050 Banque Saudi Fransi 32.10 30.10 30.92 1,487,452 354 46,168,904 30.20 6/21/2017 0.72
1060 Saudi British Bank 27.20 25.50 26.82 1,670,434 332 44,542,134 25.96 6/21/2017 0.86
1080 Arab National Bank 22.60 21.28 22.41 903,548 333 19,704,830 21.35 6/21/2017 1.06
1090 Samba Financial Group 27.00 24.60 25.89 12,612,895 1,476 331,631,159 25.04 6/21/2017 0.85
1120 Al Rajhi Bank 70.90 69.00 69.75 11,687,544 2,919 821,681,076 69.68 6/21/2017 0.07
1140 Bank Albilad 19.56 18.98 19.03 1,790,211 955 34,348,378 19.44 6/21/2017 -0.41
1150 Alinma Bank 15.62 15.08 15.23 38,268,716 6,514 589,590,802 15.26 6/21/2017 -0.03
1180 National Commercial Bank 55.40 49.50 53.11 11,527,614 3,052 625,225,438 50.40 6/21/2017 2.71
1201 Takween Advanced Industries 11.28 11.16 11.20 602,216 342 6,764,215 11.16 6/21/2017 0.04
1202 Middle East Paper Company 14.40 14.12 14.20 78,939 128 1,128,539 14.25 6/21/2017 -0.05
1210 Basic Chemical Industries Co 21.48 21.10 21.20 71,655 136 1,520,827 20.68 6/21/2017 0.52
1211 Saudi Arabian Mining Company 49.35 44.60 48.95 8,961,398 2,178 439,365,853 44.90 6/21/2017 4.05
1212 Astra Industrial Group 15.50 15.38 15.43 87,749 90 1,353,657 15.51 6/21/2017 -0.08
1213 Al Sorayai Trading And Industrial Group Company 8.45 8.16 8.18 451,326 265 3,734,084 8.16 6/21/2017 0.02
1214 Al Hassan Ghazi Ibrahim Shaker 13.16 12.84 13.06 434,423 333 5,645,780 12.79 6/21/2017 0.27
1301 United Wire Factories Company 18.84 18.28 18.71 669,508 733 12,416,338 18.31 6/21/2017 0.40
1302 Bawan Company 17.68 17.38 17.53 214,193 232 3,751,180 17.42 6/21/2017 0.11
1303 Electrical Industries Company 20.00 19.70 19.86 276,698 307 5,498,760 19.72 6/21/2017 0.14
1304 Al Yamamah Steel Industries Co 26.65 26.35 26.52 319,857 340 8,471,068 26.44 6/21/2017 0.08
1310 Mohammad Al Mojil Group Company 12.55 9/8/2016
1320 Saudi Steel Pipe Company 15.52 15.38 15.42 34,980 79 539,523 15.49 6/21/2017 -0.07
1330 Abdullah A. M. Al-Khodari Sons Company 9.82 9.12 9.58 948,274 519 8,967,286 9.15 6/21/2017 0.43
1810 Al Tayyar Travel Group 31.70 29.60 31.02 5,912,624 2,660 183,487,995 29.76 6/21/2017 1.26
1820 Abdulmohsen Alhokair group for Tourism and Dev. Co 30.55 29.45 30.06 380,077 373 11,474,010 29.50 6/21/2017 0.56
2001 Methanol Chemicals Company 6.68 6.53 6.59 949,188 387 6,265,197 6.60 6/21/2017 -0.01
2002 National Petrochemical Company 18.52 18.00 18.08 223,810 158 4,119,626 18.00 6/21/2017 0.08
2010 Saudi Basic Industries Corp 104.00 102.00 102.33 6,566,984 3,847 677,191,117 104.06 6/21/2017 -1.73
2020 Saudi Arabia Fertilizers Co. 63.50 62.80 62.89 337,629 418 21,299,038 62.96 6/21/2017 -0.07
2030 Saudi Arabia Refineries Co. 32.15 31.55 31.90 160,047 227 5,108,418 31.87 6/21/2017 0.03
2040 Saudi Ceramic Co. 30.45 29.60 29.60 136,789 169 4,090,719 29.74 6/21/2017 -0.14
2050 Savola Group 50.90 48.50 50.37 3,893,088 1,328 194,256,500 49.23 6/21/2017 1.14
2060 National Industrialization Co. 14.60 13.96 14.12 3,863,765 1,328 54,792,637 14.50 6/21/2017 -0.38
2070 Saudi Pharmaceutical Indust.& Med. Appliances Corp. 35.40 34.90 35.32 141,391 155 4,975,269 34.95 6/21/2017 0.37
2080 National Gas & Industrialization Co. 32.40 31.70 32.00 141,563 204 4,538,794 31.57 6/21/2017 0.43
2090 National Gypsum Company 12.24 12.16 12.18 35,378 62 431,515 12.16 6/21/2017 0.02
2100 Wafrah For Industry And Development 21.30 20.80 21.19 186,938 288 3,956,489 21.00 6/21/2017 0.19
2110 Saudi Cable Company 5.75 1/18/2017
2120 Saudi Advanced Industries Co. 12.02 11.76 11.97 310,519 199 3,703,469 11.85 6/21/2017 0.12
2130 Saudi Industrial Development Co. 11.72 11.28 11.52 1,546,954 706 17,785,920 11.30 6/21/2017 0.22
2140 Al-Ahsa Development Co. 12.10 11.96 12.00 455,109 367 5,472,727 11.97 6/21/2017 0.03
2150 The National Co. for Glass Industries 20.00 19.80 19.86 137,381 142 2,729,562 19.94 6/21/2017 -0.08
2160 Saudi Arabian Amiantit Co. 5.60 5.54 5.54 780,116 276 4,338,252 5.56 6/21/2017 -0.02
2170 Alujain Corporation 22.42 21.92 22.00 680,718 649 15,038,961 22.47 6/21/2017 -0.47
2180 Filing & Packing Materials Manufacturing Co. 33.75 33.00 33.20 77,967 94 2,590,063 33.68 6/21/2017 -0.48
2190 Saudi Industrial Services Co. 11.96 11.82 11.87 1,334,635 406 15,879,700 11.83 6/21/2017 0.04
2200 Arabian Pipes Company 13.40 13.12 13.24 188,063 154 2,483,855 13.28 6/21/2017 -0.04
2210 Nama Chemicals Co. 13.92 13.84 13.89 80,294 197 1,114,793 13.92 6/21/2017 -0.03
2220 National Metal Manufacturing and Casting Co. 21.30 20.98 21.00 152,619 179 3,227,095 20.93 6/21/2017 0.07
2230 Saudi Chemical Company 38.70 38.10 38.30 100,192 84 3,855,658 38.43 6/21/2017 -0.13
2240 Zamil Industrial Investment Co 28.40 27.90 28.06 79,165 100 2,219,946 28.00 6/21/2017 0.06
2250 Saudi Industrial Investment Group 20.04 19.54 19.73 1,474,340 296 29,458,337 19.87 6/21/2017 -0.14
2260 Sahara Petrochemical Co. 13.40 13.00 13.08 1,230,848 461 16,248,459 13.29 6/21/2017 -0.21
2270 Saudia Dairy & Foodstuff .Co 124.60 121.00 124.13 83,472 306 10,317,704 122.17 6/21/2017 1.96
2280 Almarai Company 97.90 87.40 96.45 4,304,678 2,196 408,062,692 90.62 6/21/2017 5.83
2290 Yanbu National Petrochemical Company 56.40 55.60 55.79 828,033 826 46,249,110 55.98 6/21/2017 -0.19
2300 Saudi Paper Manufacturing Co. 6.82 6.76 6.80 479,183 241 3,250,349 6.78 6/21/2017 0.02
2310 Saudi International Petrochemical Co 14.24 13.82 14.08 1,063,619 442 14,965,433 14.09 6/21/2017 -0.01
2320 Al-Babtain Power &Telecommunication Co 27.00 26.35 26.74 434,155 372 11,630,240 26.48 6/21/2017 0.26
2330 Advanced Petrochemical Company 47.55 45.10 46.14 2,666,813 655 123,777,202 45.97 6/21/2017 0.17
2340 Alabdullatif Industrial Investment Co. 12.72 12.64 12.67 95,561 90 1,210,511 12.60 6/21/2017 0.07
2350 Saudi Kayan Petrochemical Company 9.04 8.61 8.81 11,373,797 2,058 100,724,923 8.75 6/21/2017 0.06
2360 Saudi Vitrified Clay Pipes Co. 50.50 49.70 50.11 74,381 111 3,726,656 50.19 6/21/2017 -0.08
2370 Middle East Specialized Cables Co 6.44 6.36 6.37 485,030 219 3,103,969 6.40 6/21/2017 -0.03
2380 Rabigh Refining and Petrochemical Co 11.56 11.28 11.43 2,882,983 935 32,928,501 11.38 6/21/2017 0.05
3001 Hail Cement Company 9.74 9.60 9.66 390,011 257 3,769,400 9.60 6/21/2017 0.06
3002 Najran Cement Company 10.22 9.78 10.00 774,939 347 7,822,268 10.00 6/21/2017 0.00
3003 City Cement Company 11.62 11.54 11.58 149,010 179 1,725,406 11.45 6/21/2017 0.13
3004 Northern Region Cement Company 9.92 9.84 9.90 210,394 146 2,081,560 9.89 6/21/2017 0.01
3005 Umm Al-Qura Cement Company 18.50 18.26 18.33 339,700 241 6,228,444 18.33 6/21/2017 0.00
3010 Arabian Cement Co 36.10 35.55 36.01 243,924 198 8,752,728 35.60 6/21/2017 0.41
3020 Yamama Cement Company 17.70 17.50 17.60 230,982 198 4,067,995 17.62 6/21/2017 -0.02
3030 Saudi Cement Company. 52.10 51.10 51.95 170,684 186 8,856,033 51.29 6/21/2017 0.66
3040 The Qassim Cement Co. 50.60 49.75 49.93 137,692 143 6,903,833 50.20 6/21/2017 -0.27
3050 Southern Province Cement Co. 54.50 53.00 54.11 190,214 191 10,251,340 53.34 6/21/2017 0.77
3060 Yanbu Cement Co. 32.00 31.80 31.92 312,671 127 9,973,521 31.79 6/21/2017 0.13
3080 Eastern Province Cement Co. 24.32 24.08 24.14 277,403 185 6,706,177 24.15 6/21/2017 -0.01
3090 Tabuk Cement Co. 11.30 10.94 11.20 78,625 79 874,574 11.14 6/21/2017 0.06
3091 Al Jouf Cement Company 7.97 7.93 7.96 263,242 178 2,094,480 7.95 6/21/2017 0.01
4001 Abdullah Al Othaim Markets Company 116.60 113.00 114.97 57,626 184 6,570,195 112.15 6/21/2017 2.82
4002 Mouwasat Medical Services Company 160.00 149.00 158.17 79,462 135 12,097,951 150.52 6/21/2017 7.65
4003 United Electronics Company 32.25 30.90 31.67 346,832 340 11,027,202 30.77 6/21/2017 0.90
4004 Dallah Healthcare Holding Company 112.20 107.20 112.00 108,393 139 11,924,866 108.20 6/21/2017 3.80
4005 National Medical Care Company 47.20 44.75 47.00 601,410 567 27,837,056 45.70 6/21/2017 1.30
4006 Saudi Marketing Company 28.50 27.80 28.44 247,362 336 6,974,568 27.86 6/21/2017 0.58
4007 Al Hammadi Company For Development and Investment 42.15 40.00 41.35 701,961 520 29,013,087 40.82 6/21/2017 0.53
4008 Saudi Company for Hardware 107.20 102.00 106.00 75,809 186 8,066,194 105.06 6/21/2017 0.94
4009 Middle East Healthcare Co 76.20 74.40 75.30 147,013 342 11,016,761 74.72 6/21/2017 0.58
4010 Dur Hospitality Co 19.90 19.54 19.78 43,965 53 866,325 19.63 6/21/2017 0.15
4011 Lazurde Company for Jewelry 22.84 22.52 22.72 92,571 128 2,104,090 22.79 6/21/2017 -0.07
4020 Saudi Real Estate Co. 20.98 20.18 20.93 854,666 363 17,711,432 20.12 6/21/2017 0.81
4030 The National Shipping Co. of Saudi Arabia 37.60 36.05 37.36 5,665,693 1,113 209,674,215 36.39 6/21/2017 0.97
4031 Saudi Ground Services Co. 45.35 44.30 45.02 382,967 475 17,271,661 44.87 6/21/2017 0.15
4040 Saudi Public Transport Co. 14.26 13.96 13.99 941,034 456 13,287,051 14.01 6/21/2017 -0.02
4050 Saudi Automotive Services Co. 16.40 16.00 16.39 284,288 261 4,621,677 16.27 6/21/2017 0.12
4061 Anaam International Holding Group CO. 16.12 15.90 16.11 214,647 185 3,444,995 16.02 6/21/2017 0.09
4070 Tihama Advertising & Public Relations Co. 32.20 31.65 31.77 168,066 437 5,356,480 32.08 6/21/2017 -0.31
4080 Aseer Trading, Tourism & Manufacturing Co. 16.48 16.28 16.34 107,839 80 1,758,678 16.30 6/21/2017 0.04
4090 Taiba Holding Co. 42.40 41.90 42.37 95,467 158 4,027,677 41.93 6/21/2017 0.44
4100 Makkah Construction & Development Co. 102.00 99.70 100.22 63,098 126 6,338,274 100.13 6/21/2017 0.09
4110 Saudi Transport and Investment Company 54.10 53.00 53.41 100,509 151 5,374,801 53.12 6/21/2017 0.29
4130 Al-Baha Investment & Development co 19.40 18.90 18.94 601,046 833 11,495,803 19.40 6/21/2017 -0.46
4140 Saudi Industrial Export Co 29.30 28.55 28.93 171,315 245 4,958,630 28.54 6/21/2017 0.39
4150 Arriyadh Development Co. 19.74 19.60 19.73 269,471 222 5,304,910 19.65 6/21/2017 0.08
4160 National Agriculture Marketing Co. 32.30 31.80 31.96 133,022 192 4,262,869 32.05 6/21/2017 -0.09
4170 Tourism Enterprise Co. 27.85 26.95 27.42 204,528 308 5,591,472 27.05 6/21/2017 0.37
4180 Fitaihi Holding Group 12.54 12.42 12.47 65,853 49 822,807 12.44 6/21/2017 0.03
4190 Jarir Marketing Co 147.00 142.00 146.60 241,048 434 34,875,124 141.68 6/21/2017 4.92
4200 Aldrees Petroleum & Transport Services Co. 24.24 24.00 24.15 303,123 407 7,297,249 23.99 6/21/2017 0.16
4210 Saudi Research and Marketing Group 30.00 29.50 29.69 126,863 200 3,773,202 29.72 6/21/2017 -0.03
4220 Emaar The Economic City 16.38 14.90 15.72 6,247,126 3,256 99,371,105 14.90 6/21/2017 0.82
4230 Red Sea Housing Services Company 19.50 19.40 19.42 198,552 262 3,865,560 19.45 6/21/2017 -0.03
4240 Fawaz Abdulaziz AlHokair Company 42.95 40.00 42.07 782,876 989 32,918,551 39.99 6/21/2017 2.08
4250 Jabal Omar Development Company 74.90 68.50 73.59 2,796,743 979 201,050,325 70.70 6/21/2017 2.89
4260 United International Transportation Company Ltd. 20.74 20.46 20.61 1,220,398 692 25,157,230 20.60 6/21/2017 0.01
4270 Saudi Printing & Packaging Company 14.90 14.20 14.48 281,411 314 4,086,408 14.28 6/21/2017 0.20
4280 Kingdom Holding Company 9.94 9.80 9.85 162,551 129 1,606,659 9.85 6/21/2017 0.00
4290 Alkhaleej Training and Education Company 16.74 16.50 16.69 99,142 94 1,650,201 16.72 6/21/2017 -0.03
4300 Dar Alarkan Real Estate Development Co 6.90 6.62 6.70 60,675,676 5,622 409,105,911 6.69 6/21/2017 0.01
4310 Knowledge Economic City 15.90 15.26 15.64 744,647 372 11,612,607 15.57 6/21/2017 0.07
4320 Alandalus Property Co 23.40 22.76 22.80 559,672 483 12,849,435 22.89 6/21/2017 -0.09
5110 Saudi Electricity Company 26.00 24.00 25.50 6,801,068 1,599 169,346,187 24.34 6/21/2017 1.16
6001 Halwani Bros Co. 50.00 49.00 49.64 37,352 153 1,852,805 50.25 6/21/2017 -0.61
6002 Herfy Food Services Co 57.50 55.10 56.41 119,991 237 6,789,999 55.64 6/21/2017 0.77
6004 Saudi Airlines Catering Company 88.50 86.50 86.97 136,795 197 11,971,730 87.00 6/21/2017 -0.03
6010 National Agriculture Development Co. 28.50 26.40 27.05 991,621 1,030 27,317,507 26.38 6/21/2017 0.67
6020 Qassim Agriculture Co. 13.26 12.90 13.15 471,500 300 6,177,149 12.86 6/21/2017 0.29
6040 Tabuk Agriculture Development Co. 13.42 12.84 13.08 2,265,766 1,166 29,666,057 13.02 6/21/2017 0.06
6050 Saudi Fisheries Co. 26.15 25.50 25.54 210,583 468 5,427,427 25.90 6/21/2017 -0.36
6060 Ash-Sharqiyah Development Company 37.55 36.60 37.08 225,190 355 8,365,790 37.01 6/21/2017 0.07
6070 Al-Jouf Agriculture Development Co. 29.35 29.00 29.11 93,024 127 2,711,832 29.10 6/21/2017 0.01
6080 Bishah Agriculture Development Co. 69.75 9/8/2016
6090 Jazan Development Co. 14.20 13.22 14.08 466,747 260 6,418,661 13.18 6/21/2017 0.90
7010 Saudi Telecom 77.30 73.50 77.04 1,966,340 641 149,241,876 74.91 6/21/2017 2.13
7020 Etihad Etisalat Co 20.58 20.08 20.48 1,446,701 670 29,503,073 20.07 6/21/2017 0.41
7030 Mobile Telecommunications Company Saudi Arabia 9.25 8.85 9.20 5,060,292 1,163 45,809,000 8.89 6/21/2017 0.31
7040 Etihad Atheeb Telecommunication Company 8.60 8.40 8.42 218,984 207 1,862,703 8.43 6/21/2017 -0.01
8010 The Company for Cooperative Insurance 104.00 96.90 103.00 1,129,133 526 114,123,097 98.01 6/21/2017 4.99
8011 MetLife AIG ANB Cooperative Insurance Company 19.60 19.06 19.60 47,359 116 916,374 19.53 6/21/2017 0.07
8012 Aljazira Takaful Taawuni Company 28.30 27.50 27.87 97,461 170 2,718,163 27.10 6/21/2017 0.77
8020 Malath Cooperative Insurance and Reinsurance Company 18.20 18.00 18.15 39,727 46 719,305 18.06 6/21/2017 0.09
8030 The Mediterranean & Gulf Insurance & Reinsurance Co 16.44 16.00 16.42 152,712 148 2,489,451 16.37 6/21/2017 0.05
8040 Allianz Saudi Fransi Cooperative Insurance Company 36.50 36.00 36.39 113,508 114 4,126,622 36.47 6/21/2017 -0.08
8050 Salama Cooperative Insurance Co 16.82 16.50 16.55 402,882 396 6,687,971 16.66 6/21/2017 -0.11
8060 Saudi United Cooperative Insurance Company 27.30 26.40 27.17 378,921 208 10,142,886 26.34 6/21/2017 0.83
8070 Arabian Shield Cooperative Insurance Company 47.55 46.75 46.97 76,508 209 3,594,690 47.37 6/21/2017 -0.40
8080 SABB Takaful 24.90 24.40 24.76 58,573 122 1,444,932 24.42 6/21/2017 0.34
8090 Sanad Cooperative Insurance Co 15.23 9/8/2016
8100 Saudi Arabian Cooperative Insurance Company 19.32 18.92 19.15 97,992 201 1,875,056 18.90 6/21/2017 0.25
8110 Saudi Indian Company for Co- operative Insurance 20.80 20.60 20.72 226,131 263 4,680,474 20.73 6/21/2017 -0.01
8120 Gulf Union Cooperative Insurance Company 16.98 16.78 16.81 201,343 206 3,387,574 16.99 6/21/2017 -0.18
8130 Alahli Takaful Company 32.15 31.65 32.00 33,993 53 1,082,848 31.83 6/21/2017 0.17
8140 Al-Ahlia Insurance Company 10.30 10.12 10.15 176,625 183 1,798,664 10.25 6/21/2017 -0.10
8150 Allied Cooperative Insurance Group 12.50 11.80 12.33 256,959 212 3,152,418 11.92 6/21/2017 0.41
8160 Arabia Insurance Cooperative Company 15.20 14.52 14.55 864,653 657 12,908,395 14.79 6/21/2017 -0.24
8170 Trade Union Cooperative Insurance Company 17.00 16.82 16.90 54,878 72 929,321 16.88 6/21/2017 0.02
8180 Al Sagr Co-operative Insurance Co 28.15 27.60 28.03 303,830 325 8,475,880 27.82 6/21/2017 0.21
8190 United Cooperative Assurance Co 13.70 13.66 13.69 137,157 131 1,877,233 13.68 6/21/2017 0.01
8200 Saudi Re for Cooperative Reinsurance Company 6.56 6.47 6.50 670,434 230 4,366,401 6.54 6/21/2017 -0.04
8210 Bupa Arabia for Cooperative Insurance 136.20 122.80 131.56 699,660 789 92,338,772 128.34 6/21/2017 3.22
8220 Weqaya Takaful insurance and reinsurance company 19.39 9/8/2016
8230 Al-Rajhi Company for Cooperative Insurance 52.70 50.30 50.97 632,260 1,027 32,416,785 50.33 6/21/2017 0.64
8240 ACE Arabia Cooperative Insurance Company 45.10 44.15 44.77 45,267 121 2,010,740 44.39 6/21/2017 0.38
8250 AXA Cooperative Insurance Company 23.00 21.50 22.74 327,864 354 7,406,676 22.47 6/21/2017 0.27
8260 Gulf General Cooperative Insurance Company 14.48 14.30 14.47 161,146 156 2,320,743 14.42 6/21/2017 0.05
8270 Buruj Cooperative Insurance Company 27.65 27.20 27.41 168,381 223 4,619,272 27.22 6/21/2017 0.19
8280 Al Alamiya for Cooperative Insurance Company 25.65 25.40 25.59 108,727 61 2,768,207 25.38 6/21/2017 0.21
8290 Solidarity Saudi Takaful Co 15.84 15.70 15.81 126,249 144 1,994,345 15.73 6/21/2017 0.08
8300 Wataniya Insurance Company 26.10 25.50 25.98 91,051 134 2,351,949 25.57 6/21/2017 0.41
8310 Amana Cooperative Insurance Co 17.02 16.80 16.85 209,623 163 3,539,708 16.84 6/21/2017 0.01
8311 Saudi Enaya Cooperative Insurance Co 14.94 14.66 14.92 54,335 77 806,082 14.77 6/21/2017 0.15
8312 Alinma Tokio Marine Co 23.70 23.02 23.33 57,345 82 1,342,354 23.44 6/21/2017 -0.11
  For Companies with Accumulated Losses reaching 50% or more of its Capital Click Here