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 WeekWeekly Share Price Report
Advertisement
Interesting Alerts
Stock Scanning
Support & Resistance Levels
Pivot Analysis
Advertisement

Weekly Market Share Price Quotation Report

Date From:10 Mar 2019 To:14 Mar 2019
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 National Bank of Kuwait 935 133,441,517 3,316 123,516,224 915 935 918 898 705 2.19 %
102 Gulf Bank of Kuwait 293 128,782,975 2,492 37,577,018 291 294 293 287 233 0.69 %
103 Commercial Bank of Kuwait 504 1,822,753 118 912,066 517 525 580 500 380 -2.51 %
104 Al-Ahli Bank of Kuwait 309 494,131 21 153,338 307 315 368 300 284 0.65 %
105 Ahli United Bank 305 2,290,012 151 697,229 306 306 330 304 249 -0.33 %
106 Kuwait International Bank 289 13,223,226 453 3,821,787 292 291 298 285 215 -1.03 %
107 Burgan Bank 321 25,443,538 578 8,040,719 312 322 316 308 241 2.88 %
108 Kuwait Finance House 637 20,324,459 1,087 12,904,166 636 640 649 628 499 0.16 %
109 Boubyan Bank 556 2,266,556 199 1,248,229 549 556 590 548 442 1.28 %
201 Kuwait Investment Company 125 512,435 41 63,552 124 126 144 122 103 0.81 %
202 Commercial Facilities Company 182 351,000 22 63,493 183 182 187 180 159 -0.55 %
203 International Financial Advisors 22.1 7,103,526 225 163,249 23 24 39 22 21 -5.15 %
204 National Investments Company 91.7 289,101 31 26,630 93 94 104 92 70 -1.40 %
205 Kuwait Projects Company (Holding) 191 4,761,141 146 905,259 190 192 297 190 185 0.53 %
207 Coast Investment and Development Company 39.9 584,711 29 22,976 41 41 41 37 24 -2.68 %
209 Securities House Co. 51 2,328,598 77 118,173 51 52 57 50 42 -0.78 %
212 Arzan Financial Group For Financing And Investment 27.6 2,519,370 151 68,581 28 28 34 26 24 -0.36 %
213 Kuwait Financial Centre 92 169,527 6 15,580 98 100 110 91 84 -6.12 %
214 Kuwait and Middle East Fin. Inv. Co. 49 1,225,396 39 58,884 50 50 54 48 19 -1.01 %
218 Al Aman Investment Co. 49.7 5,989 3 290 49 50 65 48 45 2.47 %
219 First Investment Co. 36.3 37,448,647 645 1,400,403 38 39 45 36 34 -3.20 %
220 Al Mal Investment Co. 18.6 1,219,675 69 22,358 19 19 25 18 17 -1.06 %
221 Gulf Investment House 43 275,857 24 11,770 44 44 135 41 40 -1.15 %
222 Aayan Leasing and Investment Company 52.1 19,134,440 441 991,767 53 53 53 50 27 -1.33 %
223 Bayan Investment Co. 43.7 147,339 41 6,299 45 46 52 40 30 -2.67 %
225 Osoul Investment Co. 60 10,843 1 651 60 60 64 60 50 0.00 %
227 Kuwait Finance and Investment Co. 35 273,889 30 9,626 35 36 49 35 33 -0.85 %
228 KAMCO Investment Company 72 546,633 38 39,879 74 78 91 72 62 -2.04 %
231 National International Holding Co. 65 89,210 19 5,788 67 67 72 63 53 -2.40 %
232 UniCap Investment and Finance 73.9 1,525,434 211 113,298 77 78 85 71 45 -4.03 %
233 Al Madar Finance and Investment Co. 163 3,663,621 153 589,911 162 163 180 159 26 0.62 %
234 Al Deera Holding Co. 18.5 3,520 3 63 19 19 26 18 16 0.00 %
236 Alsalam Group Holding Co 31 964,533 54 29,704 32 32 39 30 27 -2.21 %
237 Ekttitab Holding Co. 18.5 624,335 18 11,526 19 19 30 18 17 -1.07 %
239 Sokouk Holding Co 40.2 5,570,461 157 222,336 41 41 52 40 36 -2.19 %
240 Al Madina for Finance and Investment Company 23 2,378,518 58 55,650 24 24 35 23 20 -2.54 %
241 Noor Financial Investment 86.1 16,447,213 600 1,480,303 91 95 92 84 43 -5.80 %
242 Tamdeen Investment Co 318 20,915 36 6,130 319 318 349 276 232 -0.31 %
245 Kuwait Syrian Holding Co 44.9 1,136,186 47 51,111 52 51 52 42 27 -13.15 %
247 Asiya Capital Investments Company 35.1 3,192,101 95 110,991 35 36 44 34 30 1.45 %
249 Gulf North Africa Holding Co. 51.5 842,824 47 44,121 54 54 57 51 33 -4.63 %
252 Alimtiaz Investment Group Co. 124 1,265,177 48 156,399 123 125 142 123 122 0.81 %
301 Kuwait Insurance Company 427 99,200 9 42,165 400 427 400 425 230 6.75 %
302 Gulf Insurance Group 662 5,000 1 3,310 661 662 800 662 580 0.15 %
303 Al-Ahleia Insurance Company 435 575,020 32 247,532 428 435 540 428 380 1.64 %
304 Warba Insurance Company 61 34,373 8 2,089 62 61 92 58 55 -2.09 %
305 Kuwait Reinsurance Co. 140 19,050 4 2,653 138 140 198 138 99 1.45 %
306 First Takaful Insurance Co. 43 3,260 3 142 45 44 62 43 37 -3.37 %
307 Wethaq Takaful Insurance Co. 36.3 1,630,575 41 54,077 30 36 45 30 24 21.00 %
401 Kuwait Real Estate Company 59.9 46,255,409 644 2,755,530 58 61 59 58 44 3.10 %
402 United Real Estate Co. 58.5 5,472 4 315 59 59 70 56 54 0.00 %
403 National Real Estate Company 90 7,764,894 265 668,906 81 91 124 81 75 11.52 %
404 Salhia Real Estate Company 340 255,504 33 85,845 345 346 352 330 320 -1.45 %
406 Tamdeen Real Estate Company 330 50 1 17 335 330 394 330 295 -1.49 %
408 Ajial Real Estate and Enter. Company 134 488,095 16 65,486 135 142 160 134 131 -0.74 %
409 Massaleh Real Estate Co. 37 2,000 9 71 37 37 49 34 28 -1.07 %
410 Al Arabiya Real Estate Co 30.8 5,423,622 130 170,157 31 33 35 30 27 0.98 %
412 Al-Enmaa Real Estate Co. 33.3 749,701 31 24,531 32 34 37 32 30 3.42 %
413 Mabanee Company 587 993,229 85 587,571 596 598 739 586 580 -1.51 %
416 Investors Holding Group Co 11.2 21,763,640 284 244,724 11 12 16 11 11 -1.75 %
418 Commercial Real Estate Co. 93 2,153,348 54 199,237 93 95 98 90 70 0.43 %
419 Sanam Real Estate Company 31 128,454 9 4,162 33 34 63 30 26 -6.06 %
420 Aayan Real Estate Co. 64.5 1,508,217 96 96,358 64 65 71 63 43 0.78 %
421 Aqar Real Estate Investments Co. 69.7 24,462 1 1,705 65 70 78 70 59 7.23 %
422 Kuwait Real Estate Holding Co. 28 14,500 3 372 28 28 35 26 20 0.00 %
423 Al-Mazaya Holding Co. 61 19,476,191 621 1,219,593 67 67 110 60 58 -8.96 %
427 Tijara & Real Estate Investment Co. 46 2,383 2 110 50 46 61 46 45 -7.63 %
428 Taameer Real Estate Invest Co. 35.5 21,026,506 403 706,049 31 36 33 31 22 14.52 %
429 Arkan Al-Kuwait Real Estate Co 77 371,487 17 27,906 79 79 91 73 70 -2.53 %
432 Abyaar Real Estate Development CO 16.1 8,921,642 208 146,663 16 17 21 16 15 -1.83 %
433 Munshaat Real Estate projects Co 100 196,171 14 19,560 100 104 120 94 68 0.10 %
434 First Dubai For Real Estate Development 38 1,244,290 49 46,098 38 39 47 37 35 0.00 %
435 Kuwait Business Town Real Estate Co. 44 900,401 46 40,060 45 46 54 44 39 -2.22 %
436 Manazel Holding Co. 25.8 2,819,123 44 74,226 27 27 40 26 24 -4.09 %
438 MENA Real Estate Company 47 18,562,724 477 875,203 48 49 60 46 21 -1.05 %
439 Al Mudon International Real Estate Co. 26.5 67,010 6 1,686 27 27 39 25 24 -1.85 %
440 Real Estate Trade Centers Co 32.5 98,829 31 3,082 31 35 37 30 18 6.56 %
441 Kuwait Remal Real Estate Co 49.2 16,107,712 326 777,228 46 50 49 46 28 6.96 %
501 National Industries Group (Holding) 179 22,516,453 498 4,005,351 175 180 176 176 145 2.29 %
503 Kuwait Cement Company 312 124,257 7 38,774 327 327 484 312 320 -4.59 %
505 Gulf Cable and Electrical Ind. Co. 381 110,236 36 42,130 384 390 448 378 346 -0.78 %
506 Heavy Engineering Ind. and Shipbuilding Co. 399 1,739,857 290 700,523 400 411 538 396 200 -0.25 %
508 Kuwait Portland Cement Company 1,200 96,500 17 115,800 1,200 1,200 1,249 1,200 990 0.00 %
509 Shuaiba Industrial Co. 200 50 1 10 200 200 250 200 153 0.00 %
510 Metal and Recycling Co. 47.9 79 1 4 48 48 75 48 12 -0.21 %
511 Kuwait Foundry Company 248 3,360 5 787 248 248 280 230 175 0.00 %
512 ACICO Industries Co 167 102,169 12 17,074 170 170 260 167 150 -1.76 %
514 Boubyan Petrochemicals Co. 931 2,238,018 122 2,061,117 920 931 1,090 915 693 1.20 %
516 Hilal Cement Company 105 61,392 11 6,266 90 105 120 92 56 16.67 %
520 National Industries Company 181 43,450 4 7,936 186 186 202 181 144 -2.69 %
522 Equipment Holding Co. 27.2 412,322 24 11,306 28 28 36 27 25 -2.51 %
526 Qurain Petrochemical Industries Co 375 5,449,352 249 2,024,337 368 378 415 363 321 1.90 %
527 Salbookh Trading Company 38 541,448 66 20,210 40 39 54 36 36 -5.00 %
529 WARBA CAPITAL HOLDING CO. 74.2 444,859 39 30,430 75 75 90 66 39 -1.07 %
601 Kuwait National Cinema Company 950 7,215 6 6,884 970 965 1,099 950 830 -2.06 %
603 Agility Public Warehousing Company 833 4,397,449 728 3,651,872 820 834 913 820 713 1.59 %
605 Mobile Telecommunications Company 460 9,734,594 611 4,455,432 460 462 506 452 367 0.00 %
606 Senergy Holding Company 29.5 513,467 45 14,758 32 32 37 28 24 -8.39 %
607 Educational Holding Group 318 14,000 4 4,450 316 318 340 317 280 0.63 %
608 Independent Petroleum Group Co. 405 4,591 10 1,792 396 422 450 390 371 2.27 %
609 National Cleaning Company 63 89,645 12 5,455 64 63 67 60 47 -1.10 %
610 Sultan Center Food Products Co. 50.5 1,682,718 73 84,883 50 51 91 50 26 0.20 %
611 Arabi Holding Group Co. 69 236,432 11 16,114 70 72 80 67 60 -1.43 %
613 National Mobile Telecommunications Co. 731 168,352 92 122,701 735 750 1,027 725 675 -0.54 %
614 Kuwait & Gulf Link Transport Co. 92 299,236 33 27,039 91 92 130 88 87 1.21 %
615 Kuwait Cable Vision Company 25 17,974 7 441 13 25 33 16 6 92.31 %
616 Automated Systems Co. 118 4,100 3 483 118 118 200 118 102 0.00 %
617 National Petroleum Services Co. 1,099 9,726 9 10,415 1,040 1,099 1,090 1,040 702 5.67 %
618 Kuwait Co for Process Plant Const and Contr 232 51,396 3 11,964 235 234 260 232 148 -1.28 %
621 Aan Digital Services Co 16.5 1,432,929 54 23,481 17 17 23 16 16 -1.20 %
623 Humansoft Holding Co. 3,250 1,287,208 200 4,109,158 3,180 3,255 4,258 3,099 2,910 2.20 %
624 Privatization Holding Co. 62.9 6,784,143 285 426,690 63 65 65 61 50 0.16 %
627 The Energy House Co 39 2,722,792 139 106,522 36 42 51 36 22 9.86 %
629 Gulf Petroleum Investment 29.7 2,967,046 86 88,718 30 30 33 29 22 -1.00 %
630 Gulf Franchising Holding Co. 99 71 1 7 70 99 250 99 20 41.43 %
632 National Shooting Company 15.9 250,003 4 3,950 15 16 21 16 15 5.30 %
633 Burgan Well Drilling Co. 102 436,831 15 43,022 110 109 120 95 69 -7.27 %
634 IFA Hotels and Resorts Co. 59.5 27,965 14 1,602 62 62 120 56 54 -3.25 %
635 Combined Group Contracting Co. 285 601,909 105 168,181 295 296 457 266 276 -3.39 %
637 Palms Agro Production Co. 50 139,800 2 6,990 50 50 80 50 25 0.00 %
638 Osos Holding Group Company 108 494,500 24 53,123 108 108 112 105 79 0.00 %
640 United Projects Group 545 9,040 9 4,873 540 545 740 501 491 0.93 %
642 ALAFCO Aviation Lease And Finance 258 1,110,265 210 280,896 265 268 379 249 260 -2.64 %
644 Mashaer Holding Company 73.5 2,082,464 71 148,967 73 74 90 71 40 0.68 %
645 Oula Fuel Marketing Company 115 518,452 86 59,769 114 117 138 114 100 0.88 %
650 Mubarrad Transport Co. 74.8 2,014,397 76 148,994 74 75 77 73 55 0.81 %
651 Kuwait Resorts Company 56.9 5,233,008 172 297,787 62 59 70 55 52 -7.63 %
653 Yiaco Medical Co. 66.5 8,800 6 624 82 79 142 67 75 -18.90 %
654 Jazeera Airways Co. 765 1,228,402 76 929,361 745 765 780 736 601 2.68 %
655 Soor Fuel Marketing Co. 117 196,611 56 22,636 116 118 139 114 108 0.86 %
658 KGL Logistics Company 43.1 22,271,598 631 951,862 41 44 52 41 40 4.87 %
660 Alrai Media Group Company 64.9 587,669 72 36,046 61 65 138 58 47 7.27 %
661 Jiyad Holding Co 76 31,671,715 1,337 2,367,067 72 77 110 72 64 5.56 %
701 Livestock Transport and Trading Company 168 35,911 4 6,025 179 170 259 167 168 -6.15 %
702 Danah Al Safat Foodstuff Co. 37.2 582,760 63 21,329 36 38 126 35 35 2.76 %
805 Gulf Cement Company 62 378,072 34 23,583 67 67 90 61 61 -7.88 %
806 Umm Al-Qaiwain General Investments Co 69 68 1 5 70 69 77 69 55 -1.43 %
807 Fujairah Cement Industries Company 54.6 212,900 17 11,825 57 57 80 55 55 -4.21 %
808 Ras Al Khayma for White Cement 70.2 14,289 2 1,026 73 73 87 70 59 -3.97 %
811 Egypt Kuwait Holding Co. 430 307,248 9 130,660 440 450 440 415 285 -2.27 %
813 GFH Financial Group 76.9 7,477,823 242 571,658 77 78 117 75 66 0.13 %
817 INOVEST 84.5 746,572 32 59,431 79 85 92 78 63 6.96 %
818 Ahli United Bank 257 228,639,533 2,833 58,224,703 251 257 257 250 168 2.39 %
820 Ithmaar Holding B.S.C 22.3 1,800,248 90 40,743 22 23 38 22 19 -0.45 %
821 Warba Bank 223 15,791,341 712 3,488,252 219 223 245 218 196 1.83 %
822 Kuwait Telecommunications Co. 820 442,319 132 363,463 828 840 950 815 683 -0.97 %
823 Mezzan Holding Co. 485 3,264,207 374 1,527,155 440 490 797 440 401 10.23 %
824 Integrated holding company k.s.c 745 2,835,428 217 2,173,995 803 800 970 740 720 -7.22 %
825 Al-Manar Financing & Leasing Company 46 639,047 41 29,116 48 48 75 45 45 -4.17 %
2003 Sanad Holding Company 110 100 1 11 105 110 105 110 105 4.76 %
2007 Effect Real Estate Co. 18.4 500,050 4 7,501 19 18 23 15 9 -3.16 %
2008 Ajwan Gulf Real Estate Co. 16.3 1,301,342 44 21,223 17 17 25 16 15 -2.40 %
2010 Specialities Group Holding Co. 69.6 773,020 66 54,220 72 73 78 69 50 -3.20 %
2011 Al Masaken Intl. Real Estate Dev. Co 66 25 1 2 66 66 100 66 36 0.00 %
2019 Amar For Finance And Leasing Co. 38 2,000 1 76 39 38 53 38 26 -2.56 %
KSE Kuwait Stock Exchange 5,346.81 1,024,691,520 27,692 299,450,057 5,310 5,347 5,320 5,276 4,718 0.70 %