P/E Price-Earnings (Tables)

Dividends (Tables)

Price Performance - Gain/Loss (Tables)

Earnings Per Share-EPS (Tables)

Market Capitalization of Companies (Tables)

Price to Book Value (Tables)

Skip Navigation LinksHomeKuwait HomeMarketLast MonthMonthly Share Price Report
Advertisement
Interesting Alerts
Stock Scanning
Support & Resistance Levels
Pivot Analysis
Advertisement

Monthly Market Share Price Quotation Report

Month: Dec 2018
Symbol Company Name Close VolumeDealsValuePrev CloseM High 52 HighM Low52 LowMTD %
101 National Bank of Kuwait 834 142,101,957 6,931 118,632,340 830 846 846 828 688 0.48 %
102 Gulf Bank of Kuwait 252 118,483,204 3,113 31,407,881 269 283 283 251 233 -6.32 %
103 Commercial Bank of Kuwait 500 437,119 55 217,185 490 520 539 470 364 2.04 %
104 Al-Ahli Bank of Kuwait 295 886,811 64 261,646 300 300 368 290 284 -1.67 %
105 Ahli United Bank 297 3,687,978 513 1,100,006 300 304 358 294 249 -1.00 %
106 Kuwait International Bank 264 85,088,304 2,059 22,744,964 263 274 274 260 215 0.38 %
107 Burgan Bank 278 35,645,998 1,558 10,201,880 283 295 325 277 241 -1.77 %
108 Kuwait Finance House 611 152,918,872 6,539 93,890,867 598 621 649 594 499 2.17 %
109 Boubyan Bank 560 28,218,265 2,977 16,306,944 541 590 590 541 435 3.51 %
201 Kuwait Investment Company 130 11,344,354 399 1,520,744 131 139 154 125 103 -0.76 %
202 Commercial Facilities Company 175 449,872 36 78,673 170 178 187 171 159 2.94 %
203 International Financial Advisors 28.1 39,709,590 1,449 1,182,087 30 34 39 24 21 -6.95 %
204 National Investments Company 82.5 6,738,278 292 558,075 85 85 107 81 70 -2.37 %
205 Kuwait Projects Company (Holding) 208 14,143,909 677 2,973,784 203 214 330 204 199 2.46 %
207 Coast Investment and Development Company 33.2 17,972,947 630 581,694 33 35 38 30 24 1.84 %
209 Securities House Co. 53 37,431,301 1,323 2,013,484 51 56 58 51 42 3.52 %
212 Arzan Financial Group For Financing And Investment 29.8 1,778,301 105 51,515 31 31 34 27 24 -3.25 %
213 Kuwait Financial Centre 100 3,229,263 64 323,387 101 104 115 95 84 -0.99 %
214 Kuwait and Middle East Fin. Inv. Co. 32 2,580,293 120 80,567 29 33 35 28 19 10.34 %
218 Al Aman Investment Co. 48.7 1,378,855 58 70,612 50 53 65 48 45 -2.60 %
219 First Investment Co. 39.6 14,546,577 352 571,406 40 42 45 37 35 -1.00 %
220 Al Mal Investment Co. 19.1 18,140,699 569 388,454 23 23 30 19 17 -16.59 %
221 Gulf Investment House 17.8 6,828,894 144 119,655 18 18 25 16 13 -2.73 %
222 Aayan Leasing and Investment Company 37.3 135,718,730 2,106 5,006,582 37 38 42 34 27 1.63 %
223 Bayan Investment Co. 48.3 1,477,874 117 70,649 48 49 52 43 30 1.68 %
225 Osoul Investment Co. 60.5 671,168 34 38,384 54 61 64 55 45 12.45 %
227 Kuwait Finance and Investment Co. 34 2,341,925 102 80,194 35 37 49 33 33 -3.95 %
228 KAMCO Investment Company 69 216,072 30 16,348 70 77 91 69 58 -1.71 %
231 National International Holding Co. 62 92,863 31 5,485 63 64 72 54 53 -1.59 %
232 UniCap Investment and Finance 79 14,416,365 1,274 1,014,450 63 80 80 61 36 25.40 %
233 Al Madar Finance and Investment Co. 167 31,924,824 1,433 4,995,278 151 175 180 149 24 10.60 %
234 Al Deera Holding Co. 18.5 1,133,151 171 21,333 20 21 29 16 16 -7.50 %
236 Alsalam Group Holding Co 32.1 6,705,247 154 215,678 34 34 44 31 27 -4.18 %
237 Ekttitab Holding Co. 20.9 2,080,582 77 42,829 21 22 35 19 19 -0.48 %
239 Sokouk Holding Co 39.5 4,607,802 215 181,270 40 42 54 38 36 -2.23 %
240 Al Madina for Finance and Investment Company 20.5 22,507,146 662 494,244 23 23 41 20 20 -11.64 %
241 Noor Financial Investment 76.9 52,191,616 1,613 3,579,258 61 82 82 57 43 27.11 %
245 Kuwait Syrian Holding Co 40 12,048,154 144 476,845 40 41 43 38 27 0.00 %
247 Asiya Capital Investments Company 34 7,156,460 382 244,709 36 38 45 31 30 -5.56 %
249 Gulf North Africa Holding Co. 49 7,234,354 279 343,808 47 50 57 46 33 4.70 %
250 Amwal International Investment Co. 62 5,900 4 363 62 62 67 61 32 0.00 %
252 Alimtiaz Investment Group Co. 134 60,216,561 1,221 7,851,513 130 136 166 127 122 3.08 %
301 Kuwait Insurance Company 360 140,082 18 46,167 310 360 360 310 230 16.13 %
302 Gulf Insurance Group 655 38,478 54 24,996 625 730 800 600 577 4.80 %
303 Al-Ahleia Insurance Company 427 426,558 27 180,990 420 427 540 420 380 1.67 %
304 Warba Insurance Company 66 248,385 54 16,641 66 72 92 61 50 0.00 %
306 First Takaful Insurance Co. 44.1 8,250 15 381 48 50 67 42 39 -8.32 %
307 Wethaq Takaful Insurance Co. 27.9 17,900 4 499 27 28 50 27 24 3.33 %
401 Kuwait Real Estate Company 54.2 49,249,366 1,302 2,644,253 54 57 62 51 44 0.37 %
402 United Real Estate Co. 60 1,019,506 52 61,873 62 62 80 59 54 -3.23 %
403 National Real Estate Company 91 3,326,026 168 307,641 94 94 128 90 89 -3.60 %
404 Salhia Real Estate Company 330 2,964,775 148 969,591 328 330 355 324 320 0.61 %
406 Tamdeen Real Estate Company 350 22,200 9 7,435 328 350 400 296 296 6.71 %
408 Ajial Real Estate and Enter. Company 135 136,804 19 18,572 143 144 176 132 131 -5.59 %
409 Massaleh Real Estate Co. 36.6 1,298,333 82 48,562 42 41 49 37 28 -12.86 %
410 Al Arabiya Real Estate Co 28.8 7,326,229 285 220,046 30 31 38 29 27 -4.32 %
412 Al-Enmaa Real Estate Co. 32.7 6,591,245 243 220,613 34 35 38 32 30 -4.94 %
413 Mabanee Company 606 4,673,754 741 2,909,010 640 643 780 604 600 -5.31 %
414 Injazzat Real Estate Developement Company 86 259,149 8 21,460 85 86 97 78 75 1.18 %
416 Investors Holding Group Co 12.2 40,149,645 641 492,843 13 13 19 12 12 -4.69 %
417 International Resorts Co. 22.4 1,219,675 32 28,286 23 24 33 22 18 -1.32 %
418 Commercial Real Estate Co. 92 47,830,681 969 4,281,027 84 93 98 83 70 9.26 %
419 Sanam Real Estate Company 34.7 20,000 1 694 39 35 63 35 25 -9.87 %
420 Aayan Real Estate Co. 57.6 979,910 50 57,090 60 63 81 57 43 -3.19 %
421 Aqar Real Estate Investments Co. 61.2 180,766 8 11,074 61 62 79 61 59 0.16 %
422 Kuwait Real Estate Holding Co. 25 422,205 37 9,979 24 25 37 22 20 4.17 %
423 Al-Mazaya Holding Co. 70.1 27,251,401 723 2,005,052 77 77 116 70 70 -8.84 %
427 Tijara & Real Estate Investment Co. 49 682,929 37 32,068 50 49 66 45 45 -1.80 %
428 Taameer Real Estate Invest Co. 28 37,376,887 985 1,071,311 27 30 37 27 22 2.56 %
429 Arkan Al-Kuwait Real Estate Co 83.5 507,292 37 42,224 81 86 90 80 70 3.09 %
430 Tamkeen Holding Co 9.9 271,650 28 2,891 12 12 30 10 3 -15.38 %
432 Abyaar Real Estate Development CO 15.2 32,106,260 647 507,148 16 17 24 15 15 -6.17 %
433 Munshaat Real Estate projects Co 100 624,080 59 61,524 104 109 120 94 65 -3.85 %
434 First Dubai For Real Estate Development 37.7 4,406,566 183 175,143 42 43 55 36 35 -10.24 %
435 Kuwait Business Town Real Estate Co. 45.2 1,994,529 121 91,350 47 48 54 44 39 -3.83 %
436 Manazel Holding Co. 24.7 6,304,872 223 170,736 30 31 40 25 25 -17.67 %
437 Real Estate Asset Management Co 180 24,300 7 4,856 210 209 1,572 180 163 -14.29 %
438 MENA Real Estate Company 35.6 29,441,436 1,401 989,585 33 38 60 30 16 7.55 %
439 Al Mudon International Real Estate Co. 28.8 4,077,315 117 114,713 29 30 45 25 24 -0.69 %
440 Real Estate Trade Centers Co 22 422,521 78 9,086 23 24 41 20 18 -3.51 %
441 Kuwait Remal Real Estate Co 42 18,060,855 1,226 809,902 45 49 54 39 28 -7.49 %
501 National Industries Group (Holding) 158 50,732,952 1,546 8,115,879 162 165 174 155 145 -2.47 %
503 Kuwait Cement Company 379 172,389 42 63,453 360 379 484 346 346 5.28 %
505 Gulf Cable and Electrical Ind. Co. 351 1,406,354 249 508,100 370 372 474 346 346 -5.14 %
506 Heavy Engineering Ind. and Shipbuilding Co. 432 13,930,388 2,189 5,576,381 424 433 538 370 194 1.89 %
508 Kuwait Portland Cement Company 1,138 1,515,724 106 1,696,137 1,130 1,150 1,249 1,070 950 0.71 %
509 Shuaiba Industrial Co. 188 21,914 10 4,297 197 198 279 171 171 -4.57 %
510 Metal and Recycling Co. 63 1,347 15 61 50 64 75 25 12 26.00 %
511 Kuwait Foundry Company 191 1,929,329 154 359,115 180 196 260 175 175 6.11 %
512 ACICO Industries Co 167 1,298,540 89 213,774 170 172 265 156 156 -1.76 %
514 Boubyan Petrochemicals Co. 975 17,801,514 2,407 17,895,088 1,028 1,033 1,090 965 656 -5.16 %
517 Al Kout Industrial Projects Co. 840 50 1 42 840 840 840 840 600 0.00 %
520 National Industries Company 200 932,631 86 173,323 166 200 209 170 144 20.48 %
522 Equipment Holding Co. 27 3,159,952 255 83,831 26 27 46 25 25 4.25 %
526 Qurain Petrochemical Industries Co 360 4,144,475 446 1,467,084 361 365 415 341 321 -0.28 %
527 Salbookh Trading Company 39.9 912,584 94 38,869 44 45 60 39 36 -9.93 %
529 Boubyan International Industries Holding Company 30.6 43,826,999 1,609 1,438,066 19 43 43 19 19 61.05 %
601 Kuwait National Cinema Company 1,069 294,097 75 303,373 975 1,090 1,260 965 830 9.64 %
603 Agility Public Warehousing Company 802 35,900,048 3,778 28,932,554 812 825 913 785 730 -1.23 %
605 Mobile Telecommunications Company 449 131,261,205 7,131 60,322,724 462 478 506 442 367 -2.81 %
606 Senergy Holding Company 30.8 3,684,143 325 108,810 30 32 40 28 24 3.70 %
607 Educational Holding Group 310 233,554 24 73,387 310 322 340 310 280 0.00 %
608 Independent Petroleum Group Co. 401 555,842 36 223,043 414 415 450 388 365 -3.14 %
609 National Cleaning Company 57.4 592,418 56 33,107 58 60 79 54 45 -1.03 %
610 Sultan Center Food Products Co. 52.8 9,051,404 551 503,710 52 62 91 50 26 2.52 %
611 Arabi Holding Group Co. 69 1,373,465 84 92,643 68 70 84 60 60 1.47 %
613 National Mobile Telecommunications Co. 714 250,042 167 178,111 723 735 1,190 675 675 -1.24 %
614 Kuwait & Gulf Link Transport Co. 95.7 5,712,107 367 554,638 94 104 142 92 54 1.81 %
615 Kuwait Cable Vision Company 20 112,448 18 2,962 8 33 33 10 6 150.00 %
616 Automated Systems Co. 108 51,048 20 5,662 108 120 200 104 104 0.00 %
617 National Petroleum Services Co. 920 73,051 74 67,426 865 1,000 1,000 870 644 6.36 %
618 Kuwait Co for Process Plant Const and Contr 230 269,072 38 62,542 240 239 260 229 140 -4.17 %
621 Aan Digital Services Co 17.4 6,317,554 149 112,032 19 19 32 17 17 -6.45 %
623 Humansoft Holding Co. 3,280 4,610,051 1,495 15,281,061 3,340 3,430 4,258 3,200 2,996 -1.80 %
624 Privatization Holding Co. 52.5 2,492,882 102 130,603 54 54 65 50 50 -2.78 %
627 The Energy House Co 36.3 575,929 31 20,824 39 39 51 34 22 -6.92 %
629 Gulf Petroleum Investment 29.5 158,215,639 3,421 4,561,792 28 30 37 27 22 5.73 %
630 Gulf Franchising Holding Co. 70 1,223,200 18 85,225 249 70 250 40 20 -71.89 %
631 Credit Rating and Collection Co. 22.3 2,725 8 55 21 22 30 19 18 7.73 %
632 National Shooting Company 16 1,228,773 99 19,480 17 17 27 15 15 -5.33 %
633 Burgan Well Drilling Co. 95 45,506 9 4,609 94 102 118 95 54 1.06 %
634 IFA Hotels and Resorts Co. 89 296,957 157 22,492 96 91 204 61 61 -7.29 %
635 Combined Group Contracting Co. 320 111,989 65 34,851 324 323 475 308 308 -1.23 %
637 Palms Agro Production Co. 60 4,713 2 283 60 60 80 60 25 0.00 %
638 Osos Holding Group Company 102 169,309 24 17,519 112 111 112 97 79 -8.93 %
640 United Projects Group 635 266 5 166 645 635 800 585 375 -1.55 %
642 ALAFCO Aviation Lease And Finance 349 1,028,300 124 361,676 355 365 390 340 310 -1.69 %
644 Mashaer Holding Company 83.7 90,774,616 2,933 5,894,663 43 85 85 42 40 96.94 %
645 Oula Fuel Marketing Company 118 1,627,665 303 188,281 117 118 138 114 100 0.85 %
649 Hayat Communications CO. 68 677,449 2 46,077 70 70 100 68 40 -2.72 %
650 Mubarrad Transport Co. 65 2,128,530 81 132,752 60 65 73 58 55 8.33 %
651 Kuwait Resorts Company 56.3 6,094,810 248 339,089 56 58 77 54 52 0.18 %
653 Yiaco Medical Co. 107 41,851 19 4,797 128 126 192 96 96 -16.41 %
654 Jazeera Airways Co. 730 1,710,478 437 1,245,755 748 748 780 705 582 -2.41 %
655 Soor Fuel Marketing Co. 115 1,217,145 279 139,996 115 118 139 110 108 0.00 %
657 Future Kid Entertainment And Real Estate 95 130,600 12 12,409 100 95 125 95 88 -5.00 %
658 KGL Logistics Company 40.4 27,382,088 1,089 1,118,515 41 43 70 40 40 -1.46 %
660 Alrai Media Group Company 61 2,593,122 356 165,491 66 68 144 55 47 -7.01 %
661 Jiyad Holding Co 71.5 15,535,482 983 1,138,865 80 80 130 69 68 -10.63 %
701 Livestock Transport and Trading Company 188 70,580 10 13,400 202 191 259 188 175 -6.93 %
702 Danah Al Safat Foodstuff Co. 38.1 6,548,753 314 261,223 37 43 126 36 36 1.87 %
804 Sharjah Cement and Industrial Dev. Co. 86.9 955,211 18 81,127 75 87 90 70 70 15.87 %
805 Gulf Cement Company 67.9 368,350 40 24,439 65 76 90 62 61 4.46 %
806 Umm Al-Qaiwain General Investments Co 66.5 274,956 17 17,440 60 67 82 61 55 10.10 %
807 Fujairah Cement Industries Company 63.5 111,263 17 6,930 63 64 80 62 61 0.79 %
808 Ras Al Khayma for White Cement 74.9 351,297 14 24,710 69 75 100 68 59 8.55 %
811 Egypt Kuwait Holding Co. 325 64,010 12 20,418 331 325 346 310 253 -1.81 %
813 GFH Financial Group 76.8 55,382,215 2,371 4,119,336 97 97 131 66 66 -20.58 %
817 INOVEST 80 1,065,190 54 88,770 87 87 92 80 63 -8.05 %
818 Ahli United Bank 204 132,575,905 2,700 27,243,950 209 211 224 201 168 -2.39 %
820 Ithmaar Holding B.S.C 25 69,679,999 1,642 1,885,262 29 29 65 24 24 -13.79 %
821 Warba Bank 210 75,525,348 4,823 16,628,000 216 237 245 205 196 -2.78 %
822 Kuwait Telecommunications Co. 800 1,181,873 756 933,868 800 804 950 762 683 0.00 %
823 Mezzan Holding Co. 500 6,288,171 1,192 3,315,813 566 575 805 499 499 -11.66 %
824 Integrated holding company k.s.c 840 12,124,898 1,482 10,299,641 854 871 970 826 812 -1.64 %
2007 Effect Real Estate Co. 9.1 549,769 8 7,201 14 20 28 9 9 -35.00 %
2008 Ajwan Gulf Real Estate Co. 18.2 26,836,665 544 507,107 20 20 32 17 17 -7.61 %
2010 Specialities Group Holding Co. 68.3 1,173,116 93 82,275 69 73 78 60 50 -1.01 %
2011 Al Masaken Intl. Real Estate Dev. Co 62.5 37,715 15 2,275 62 63 100 55 36 0.81 %
2013 AL EID Food Co 66 41,753 5 2,516 65 66 90 60 52 1.54 %
2014 Al-Maidan Dental Clinic Co. 1,200 201,005 8 241,255 1,220 1,240 1,240 1,098 1,098 -1.64 %
2019 Amar For Finance And Leasing Co. 41 3,500 5 159 48 49 53 41 26 -14.58 %
kse Kuwait Stock Exchange 5,079.56 2,484,600,931 101,457 574,464,320 5,109 5,199 5,292 5,051 4,718 -0.58 %