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:06 Jan 2019 To:10 Jan 2019
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 National Bank of Kuwait 865 23,574,216 1,311 20,095,112 841 865 846 841 688 2.85 %
102 Gulf Bank of Kuwait 268 109,762,215 1,784 28,822,533 254 273 283 254 233 5.51 %
103 Commercial Bank of Kuwait 500 182,725 29 91,692 520 520 539 500 364 -3.85 %
104 Al-Ahli Bank of Kuwait 301 1,989,813 38 596,890 297 301 368 298 284 1.35 %
105 Ahli United Bank 301 2,388,853 161 717,671 297 304 358 299 249 1.35 %
106 Kuwait International Bank 273 21,023,209 430 5,714,459 270 275 274 268 215 1.11 %
107 Burgan Bank 291 9,445,956 351 2,726,787 284 291 325 284 241 2.46 %
108 Kuwait Finance House 635 29,135,577 1,435 18,276,186 619 635 649 619 499 2.58 %
109 Boubyan Bank 577 2,589,528 359 1,484,661 574 580 590 566 442 0.52 %
201 Kuwait Investment Company 130 3,566,130 171 468,033 131 134 154 129 103 -0.76 %
202 Commercial Facilities Company 178 260,411 27 46,084 175 180 187 175 159 1.71 %
203 International Financial Advisors 27.8 9,021,027 263 254,338 29 29 39 28 21 -2.46 %
204 National Investments Company 94.9 6,381,142 245 585,077 85 97 107 84 70 11.78 %
205 Kuwait Projects Company (Holding) 210 2,583,726 141 543,112 210 212 325 208 199 0.00 %
207 Coast Investment and Development Company 34 4,648,831 299 154,808 33 35 37 32 24 3.03 %
209 Securities House Co. 54.4 16,284,543 478 902,991 55 57 58 54 42 -1.09 %
212 Arzan Financial Group For Financing And Investment 29 1,208,660 52 34,216 30 30 34 28 24 -3.33 %
213 Kuwait Financial Centre 100 25,054 6 2,425 100 100 115 96 84 0.00 %
214 Kuwait and Middle East Fin. Inv. Co. 35.5 2,007,621 64 67,548 33 36 35 33 19 9.23 %
218 Al Aman Investment Co. 49.1 37,185 3 1,826 49 53 65 49 45 0.61 %
219 First Investment Co. 39.3 6,026,064 162 241,107 40 42 45 39 35 -1.01 %
220 Al Mal Investment Co. 21.9 7,592,538 184 157,603 20 22 30 20 17 8.96 %
221 Gulf Investment House 17.5 2,290,111 78 39,358 18 19 25 17 13 0.00 %
222 Aayan Leasing and Investment Company 42.7 140,802,626 2,043 5,872,613 39 44 42 39 27 9.49 %
223 Bayan Investment Co. 47 410,706 31 19,128 48 48 52 46 30 -2.69 %
225 Osoul Investment Co. 58.1 16,556 1 962 59 58 64 58 45 -1.53 %
227 Kuwait Finance and Investment Co. 35 1,035,146 32 35,546 35 35 49 33 33 1.45 %
228 KAMCO Investment Company 74 276,100 17 20,103 69 77 91 70 62 7.25 %
231 National International Holding Co. 57.5 328,239 29 18,647 62 62 72 53 53 -7.26 %
232 UniCap Investment and Finance 81.9 5,019,955 598 403,594 82 85 83 78 41 -0.12 %
233 Al Madar Finance and Investment Co. 155 4,055,804 162 612,741 152 157 180 148 24 1.97 %
234 Al Deera Holding Co. 19.4 282,496 34 5,388 21 20 29 19 16 -5.37 %
236 Alsalam Group Holding Co 34 7,642,070 214 256,093 33 34 44 32 27 3.34 %
237 Ekttitab Holding Co. 21.8 2,502,152 87 54,668 21 23 35 21 19 4.31 %
239 Sokouk Holding Co 44.7 20,352,868 455 894,714 40 47 54 40 36 12.88 %
240 Al Madina for Finance and Investment Company 24.8 26,634,124 680 635,714 22 25 41 22 20 11.71 %
241 Noor Financial Investment 73.9 17,315,627 524 1,268,238 77 76 82 68 43 -3.40 %
245 Kuwait Syrian Holding Co 39.3 1,750,472 48 69,847 40 40 43 39 27 -1.26 %
247 Asiya Capital Investments Company 35.5 4,562,141 193 153,490 33 36 45 32 30 9.23 %
249 Gulf North Africa Holding Co. 49.5 1,428,545 46 71,844 51 51 57 50 33 -1.98 %
252 Alimtiaz Investment Group Co. 132 2,414,874 109 320,217 135 135 164 131 122 -2.22 %
301 Kuwait Insurance Company 360 39,203 5 13,734 350 360 360 350 230 2.86 %
302 Gulf Insurance Group 660 20,550 26 12,868 660 675 800 603 580 0.00 %
303 Al-Ahleia Insurance Company 416 196,499 12 83,225 425 427 540 416 380 -2.12 %
304 Warba Insurance Company 79.6 94,879 19 7,146 73 80 92 68 50 9.64 %
306 First Takaful Insurance Co. 48.5 27,850 19 1,243 48 49 67 43 39 0.21 %
307 Wethaq Takaful Insurance Co. 35.2 238,120 28 7,214 30 35 41 28 24 17.73 %
401 Kuwait Real Estate Company 58 29,512,756 500 1,683,270 55 59 62 55 44 5.45 %
402 United Real Estate Co. 61 355,613 31 21,128 59 61 78 58 54 3.39 %
403 National Real Estate Company 91 1,360,746 61 123,135 91 93 128 90 89 -0.44 %
404 Salhia Real Estate Company 330 327,300 12 107,050 330 330 355 325 320 0.00 %
408 Ajial Real Estate and Enter. Company 146 65,253 12 9,442 144 146 176 136 131 1.39 %
409 Massaleh Real Estate Co. 37.5 103,960 13 3,866 39 39 49 37 28 -2.60 %
410 Al Arabiya Real Estate Co 33.7 6,733,689 258 217,294 30 34 38 29 27 11.22 %
412 Al-Enmaa Real Estate Co. 34.9 4,842,150 144 166,510 33 35 38 32 30 5.12 %
413 Mabanee Company 613 1,493,084 258 918,868 617 623 780 609 600 -0.65 %
414 Injazzat Real Estate Developement Company 86 10,300 2 886 86 86 97 86 75 0.00 %
416 Investors Holding Group Co 12.9 27,244,279 342 351,468 13 13 19 13 12 0.00 %
417 International Resorts Co. 22.8 36,965 13 764 23 23 33 19 18 0.00 %
418 Commercial Real Estate Co. 91.5 21,403,790 169 1,974,672 92 93 98 92 70 -0.54 %
419 Sanam Real Estate Company 38 40,043 4 1,522 38 38 63 38 25 0.00 %
420 Aayan Real Estate Co. 61.8 7,156,958 327 461,802 60 68 81 59 43 3.00 %
421 Aqar Real Estate Investments Co. 65 10,000 5 650 61 65 79 65 59 6.21 %
422 Kuwait Real Estate Holding Co. 31.8 423,590 40 12,384 24 32 37 25 20 32.50 %
423 Al-Mazaya Holding Co. 74 7,408,139 243 548,327 73 75 116 72 70 1.37 %
427 Tijara & Real Estate Investment Co. 50.6 10,974 4 527 51 51 66 46 45 -0.78 %
428 Taameer Real Estate Invest Co. 28.6 3,610,299 76 101,792 29 29 37 28 22 -0.35 %
429 Arkan Al-Kuwait Real Estate Co 86 723,809 20 61,934 84 87 90 83 70 2.99 %
430 Tamkeen Holding Co 10.8 199,200 11 1,810 9 11 30 9 3 17.39 %
431 Alargan International Real Estate Co. 124 100 1 12 136 124 190 124 132 -8.82 %
432 Abyaar Real Estate Development CO 17.9 52,779,519 710 946,286 18 18 24 17 15 1.70 %
433 Munshaat Real Estate projects Co 102 1,947,328 103 195,173 100 104 120 98 68 2.10 %
434 First Dubai For Real Estate Development 41.1 3,473,883 122 139,648 40 42 55 38 35 2.75 %
435 Kuwait Business Town Real Estate Co. 46.6 1,007,212 56 46,471 46 48 54 46 39 1.30 %
436 Manazel Holding Co. 27.3 1,359,893 55 36,055 27 29 40 26 24 1.11 %
438 MENA Real Estate Company 40.5 10,273,542 387 411,899 41 42 60 38 16 -0.74 %
439 Al Mudon International Real Estate Co. 29 1,846,926 30 52,673 29 30 45 28 24 1.75 %
440 Real Estate Trade Centers Co 25.6 2,848,544 125 68,909 21 30 41 22 18 20.75 %
441 Kuwait Remal Real Estate Co 45 3,211,872 159 142,226 42 46 54 42 28 8.43 %
501 National Industries Group (Holding) 163 13,633,800 308 2,217,878 162 164 174 161 145 0.62 %
503 Kuwait Cement Company 369 58,438 41 21,439 374 370 484 351 346 -1.34 %
505 Gulf Cable and Electrical Ind. Co. 373 628,880 103 230,649 352 375 458 350 346 5.97 %
506 Heavy Engineering Ind. and Shipbuilding Co. 438 3,203,969 319 1,405,016 432 446 538 428 194 1.39 %
508 Kuwait Portland Cement Company 1,135 354,358 49 398,860 1,120 1,135 1,249 1,125 985 1.34 %
510 Metal and Recycling Co. 61.9 901 3 56 62 62 75 62 12 -0.16 %
511 Kuwait Foundry Company 207 983,365 130 202,633 209 222 260 200 175 -0.96 %
512 ACICO Industries Co 160 148,393 31 23,495 158 162 263 155 150 1.27 %
514 Boubyan Petrochemicals Co. 975 2,424,016 483 2,374,249 988 992 1,090 963 690 -1.32 %
520 National Industries Company 185 56,768 8 10,994 200 200 200 185 144 -7.50 %
522 Equipment Holding Co. 30.3 2,618,890 121 77,763 30 31 46 27 25 1.00 %
526 Qurain Petrochemical Industries Co 370 870,179 186 318,871 366 372 415 362 321 1.09 %
527 Salbookh Trading Company 41 343,250 39 14,274 39 44 60 39 36 5.13 %
529 Boubyan International Industries Holding Company 35 2,216,015 129 77,676 36 38 43 32 19 -1.96 %
601 Kuwait National Cinema Company 1,030 1,000 1 1,030 1,040 1,030 1,149 1,030 830 -0.96 %
602 Kuwait Hotels Company 53 100 1 5 130 53 246 53 50 -59.23 %
603 Agility Public Warehousing Company 794 6,602,803 714 5,279,224 801 808 913 790 709 -0.87 %
605 Mobile Telecommunications Company 471 15,246,627 819 7,166,447 464 473 506 465 367 1.51 %
606 Senergy Holding Company 31.7 417,446 69 13,412 31 34 40 29 24 2.26 %
607 Educational Holding Group 320 3,900 3 1,252 320 322 340 320 280 0.00 %
608 Independent Petroleum Group Co. 425 72,831 13 30,122 405 425 450 405 365 4.94 %
609 National Cleaning Company 57 298,628 27 17,052 58 59 79 55 47 -0.87 %
610 Sultan Center Food Products Co. 54 6,821,245 174 368,848 55 56 91 52 26 -0.92 %
611 Arabi Holding Group Co. 68 289,953 19 19,572 67 69 84 67 60 1.49 %
613 National Mobile Telecommunications Co. 700 187,209 121 131,190 717 720 1,190 695 675 -2.37 %
614 Kuwait & Gulf Link Transport Co. 99 3,537,086 182 341,199 94 100 142 92 65 5.77 %
615 Kuwait Cable Vision Company 20 6,807 3 136 20 20 33 20 6 0.00 %
616 Automated Systems Co. 105 6,811 4 723 108 110 200 105 104 -2.78 %
617 National Petroleum Services Co. 875 97,596 38 84,281 920 936 1,000 850 644 -4.89 %
618 Kuwait Co for Process Plant Const and Contr 236 150,154 15 34,466 239 239 260 223 143 -1.26 %
621 Aan Digital Services Co 19 15,427,426 325 284,909 19 20 32 18 17 2.15 %
623 Humansoft Holding Co. 3,250 1,132,648 240 3,655,013 3,284 3,290 4,258 3,199 2,996 -1.04 %
624 Privatization Holding Co. 58.4 10,079,431 197 560,681 52 58 65 50 50 12.31 %
627 The Energy House Co 38.5 284,153 15 9,710 36 39 51 33 22 6.35 %
629 Gulf Petroleum Investment 30 74,923,612 1,355 2,211,080 31 31 37 28 22 -2.60 %
631 Credit Rating and Collection Co. 24 7,422 9 171 22 24 30 21 18 7.14 %
632 National Shooting Company 17 6,608,385 286 113,189 16 18 27 15 15 5.59 %
634 IFA Hotels and Resorts Co. 65 355,104 87 21,249 70 73 204 55 61 -7.14 %
635 Combined Group Contracting Co. 318 1,616,132 237 497,753 310 326 474 276 298 2.58 %
637 Palms Agro Production Co. 47 10,000 2 475 60 50 80 47 25 -21.67 %
638 Osos Holding Group Company 100 389,208 14 38,981 102 103 112 97 79 -1.96 %
640 United Projects Group 590 20,580 6 12,270 635 634 800 575 375 -7.09 %
642 ALAFCO Aviation Lease And Finance 354 508,178 81 178,224 350 360 385 345 310 1.14 %
644 Mashaer Holding Company 87 38,548,575 1,298 3,208,370 84 88 90 74 40 3.57 %
645 Oula Fuel Marketing Company 116 322,170 104 37,484 118 117 138 115 100 -1.69 %
650 Mubarrad Transport Co. 69.5 6,716,804 235 479,117 71 75 74 69 55 -2.11 %
651 Kuwait Resorts Company 66.4 25,444,271 594 1,618,929 57 67 77 57 52 16.90 %
654 Jazeera Airways Co. 724 256,302 50 184,818 747 747 780 711 582 -3.08 %
655 Soor Fuel Marketing Co. 117 506,158 76 58,825 115 117 139 115 108 1.74 %
657 Future Kid Entertainment And Real Estate 95 31,400 3 2,833 95 95 125 89 88 0.00 %
658 KGL Logistics Company 43.9 30,182,118 958 1,282,544 41 44 70 41 40 7.33 %
660 Alrai Media Group Company 63.9 545,951 72 32,439 58 64 144 57 47 10.17 %
661 Jiyad Holding Co 70.1 6,815,468 394 476,814 71 73 130 67 68 -0.71 %
701 Livestock Transport and Trading Company 191 206,736 19 37,947 187 191 259 170 175 2.14 %
702 Danah Al Safat Foodstuff Co. 39.2 1,265,481 67 49,238 40 40 126 38 36 -1.26 %
805 Gulf Cement Company 65 911,895 59 58,328 68 68 90 63 61 -4.27 %
806 Umm Al-Qaiwain General Investments Co 69.1 368,903 16 24,283 67 69 82 62 55 3.91 %
807 Fujairah Cement Industries Company 60.1 603,049 27 36,566 62 62 80 60 61 -2.59 %
808 Ras Al Khayma for White Cement 69.5 116,550 14 7,876 72 74 100 67 59 -2.93 %
811 Egypt Kuwait Holding Co. 324 2,000 2 634 325 324 346 310 261 -0.31 %
813 GFH Financial Group 78.9 14,992,359 594 1,162,984 74 80 129 74 66 6.05 %
817 INOVEST 87.8 2,861,569 69 242,815 85 88 92 84 63 3.29 %
818 Ahli United Bank 215 64,163,726 1,212 13,626,374 208 216 224 207 168 3.37 %
820 Ithmaar Holding B.S.C 29.9 29,596,208 727 849,173 27 30 65 26 24 9.52 %
821 Warba Bank 221 23,674,481 904 5,138,981 212 222 245 212 196 4.25 %
822 Kuwait Telecommunications Co. 865 622,018 276 515,855 802 882 950 796 683 7.86 %
823 Mezzan Holding Co. 504 6,379,924 802 3,128,640 500 517 800 470 499 0.80 %
824 Integrated holding company k.s.c 830 1,475,079 173 1,226,110 835 837 970 825 812 -0.60 %
2003 Sanad Holding Company 105 40,000 6 4,200 96 105 106 105 96 9.20 %
2008 Ajwan Gulf Real Estate Co. 19 11,186,724 273 212,078 19 19 29 18 17 1.06 %
2010 Specialities Group Holding Co. 70.2 690,803 22 48,455 71 72 78 69 50 -1.13 %
2011 Al Masaken Intl. Real Estate Dev. Co 65 123,595 3 8,034 69 65 100 65 36 -5.39 %
KSE Kuwait Stock Exchange 5,218.72 1,132,371,459 33,812 163,876,721 5,139 5,220 5,292 5,139 4,718 1.55 %