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:13 Jan 2019 To:17 Jan 2019
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 National Bank of Kuwait 887 30,213,529 1,734 26,553,928 865 888 865 864 688 2.54 %
102 Gulf Bank of Kuwait 272 92,458,508 1,749 24,556,157 268 272 283 260 233 1.49 %
103 Commercial Bank of Kuwait 500 282,215 41 141,120 500 520 539 500 364 0.00 %
104 Al-Ahli Bank of Kuwait 303 471,839 25 143,652 301 310 368 300 284 0.66 %
105 Ahli United Bank 299 5,703,537 385 1,733,371 301 312 358 299 249 -0.66 %
106 Kuwait International Bank 279 15,760,831 389 4,373,597 273 283 275 273 215 2.20 %
107 Burgan Bank 291 10,524,050 567 3,026,714 291 291 320 284 241 0.00 %
108 Kuwait Finance House 637 16,455,895 1,014 10,480,877 635 640 649 632 499 0.31 %
109 Boubyan Bank 578 3,427,942 372 1,995,825 577 587 590 570 442 0.17 %
201 Kuwait Investment Company 135 3,259,168 112 432,535 130 136 154 128 103 3.85 %
202 Commercial Facilities Company 180 490,937 22 88,375 178 181 187 178 159 1.12 %
203 International Financial Advisors 26.4 11,582,505 364 311,502 28 28 39 26 21 -5.04 %
204 National Investments Company 93.4 2,291,730 95 212,703 95 95 106 90 70 -1.58 %
205 Kuwait Projects Company (Holding) 207 2,409,805 89 500,628 210 211 320 206 199 -1.43 %
207 Coast Investment and Development Company 35.1 2,210,359 99 76,649 34 35 36 33 24 3.24 %
209 Securities House Co. 54 4,120,919 168 223,163 54 55 58 54 42 -0.74 %
212 Arzan Financial Group For Financing And Investment 29.5 842,466 53 24,864 29 31 34 28 24 1.72 %
213 Kuwait Financial Centre 99 10,520 5 1,029 100 100 115 96 84 -1.00 %
214 Kuwait and Middle East Fin. Inv. Co. 45.9 6,131,251 292 265,227 36 54 36 35 19 29.30 %
218 Al Aman Investment Co. 48.6 269,814 11 13,369 49 51 65 49 45 -1.02 %
219 First Investment Co. 38.4 5,801,124 186 225,083 39 40 45 38 35 -2.29 %
220 Al Mal Investment Co. 21.5 2,999,712 108 64,780 22 22 29 21 17 -1.83 %
221 Gulf Investment House 17.3 687,951 23 11,866 18 18 25 17 13 -1.14 %
222 Aayan Leasing and Investment Company 41.5 27,170,635 618 1,121,340 43 43 44 40 27 -2.81 %
223 Bayan Investment Co. 48.5 1,580,765 99 74,027 47 49 52 45 30 3.19 %
225 Osoul Investment Co. 58 15,529 5 901 58 58 64 58 45 -0.17 %
227 Kuwait Finance and Investment Co. 39 2,299,056 126 84,499 35 41 49 34 33 11.43 %
228 KAMCO Investment Company 72 95,020 9 6,996 74 74 91 72 62 -2.70 %
231 National International Holding Co. 58.2 109,819 11 6,399 58 62 72 58 53 1.22 %
232 UniCap Investment and Finance 79 2,002,402 169 159,901 82 82 85 78 41 -3.54 %
233 Al Madar Finance and Investment Co. 159 3,205,990 137 500,924 155 159 180 154 24 2.58 %
234 Al Deera Holding Co. 19 124,945 24 2,326 19 20 29 18 16 -2.06 %
236 Alsalam Group Holding Co 33.9 2,735,791 78 92,524 34 35 44 33 27 -0.29 %
237 Ekttitab Holding Co. 21.1 6,738,588 173 146,016 22 23 34 21 19 -3.21 %
239 Sokouk Holding Co 46.7 8,312,400 250 376,093 45 47 54 43 36 4.47 %
240 Al Madina for Finance and Investment Company 24.6 52,367,802 1,271 1,319,479 25 27 41 24 20 -0.81 %
241 Noor Financial Investment 73.7 9,569,019 199 716,659 74 76 82 73 43 -0.27 %
242 Tamdeen Investment Co 257 59,166 24 15,080 280 275 310 238 236 -8.21 %
245 Kuwait Syrian Holding Co 39.5 338,992 32 13,169 39 41 43 38 27 0.51 %
247 Asiya Capital Investments Company 33.3 1,715,841 80 58,298 36 37 45 33 30 -6.20 %
249 Gulf North Africa Holding Co. 49.5 856,466 32 42,229 50 50 57 49 33 0.00 %
252 Alimtiaz Investment Group Co. 134 797,855 38 105,215 132 134 162 131 122 1.52 %
301 Kuwait Insurance Company 380 370,000 5 140,300 360 380 360 375 230 5.56 %
302 Gulf Insurance Group 640 4,350 10 2,814 660 650 800 640 580 -3.03 %
303 Al-Ahleia Insurance Company 426 119,957 4 50,326 416 427 540 415 380 2.40 %
304 Warba Insurance Company 73 56,866 17 4,042 80 80 92 68 50 -8.29 %
305 Kuwait Reinsurance Co. 198 1,500 2 297 195 198 195 197 190 1.54 %
306 First Takaful Insurance Co. 40 16,450 12 668 49 48 65 40 39 -17.53 %
307 Wethaq Takaful Insurance Co. 34.8 101,500 3 3,221 35 35 41 32 24 -1.14 %
401 Kuwait Real Estate Company 57.9 5,532,341 157 317,092 58 59 62 57 44 -0.17 %
402 United Real Estate Co. 59.5 237,628 26 14,300 61 61 78 59 54 -2.46 %
403 National Real Estate Company 90 1,063,692 44 96,703 91 92 125 90 89 -1.10 %
404 Salhia Real Estate Company 331 380,130 15 125,227 330 331 355 326 320 0.30 %
406 Tamdeen Real Estate Company 350 27,941 15 9,251 350 350 399 316 296 0.00 %
408 Ajial Real Estate and Enter. Company 147 28,496 9 4,095 146 147 176 141 131 0.68 %
409 Massaleh Real Estate Co. 39.9 170,335 8 6,477 38 40 49 36 28 6.40 %
410 Al Arabiya Real Estate Co 32.1 2,229,627 89 71,548 34 33 38 31 27 -4.75 %
412 Al-Enmaa Real Estate Co. 35.4 1,869,510 62 64,136 35 35 37 33 30 1.43 %
413 Mabanee Company 611 731,200 169 448,019 613 617 780 610 600 -0.33 %
414 Injazzat Real Estate Developement Company 86 118,807 9 10,020 86 86 97 82 75 0.00 %
416 Investors Holding Group Co 12.5 21,613,922 255 274,552 13 13 18 13 12 -3.10 %
417 International Resorts Co. 21.9 77,007 10 1,667 23 24 33 21 18 -3.95 %
418 Commercial Real Estate Co. 88.5 4,694,279 63 425,567 92 92 98 87 70 -3.28 %
420 Aayan Real Estate Co. 62.2 1,679,611 105 102,017 62 63 81 60 43 0.65 %
422 Kuwait Real Estate Holding Co. 28.7 31,000 5 979 32 32 35 29 20 -9.75 %
423 Al-Mazaya Holding Co. 74.2 9,601,003 371 705,957 74 76 116 72 70 0.27 %
427 Tijara & Real Estate Investment Co. 50.5 116,600 3 5,888 51 51 66 51 45 -0.20 %
428 Taameer Real Estate Invest Co. 29 18,620,464 360 538,424 29 30 37 28 22 1.40 %
429 Arkan Al-Kuwait Real Estate Co 88 241,300 10 21,221 86 88 90 87 70 2.33 %
430 Tamkeen Holding Co 9.5 848 3 8 11 10 30 7 3 -12.04 %
431 Alargan International Real Estate Co. 134 10,000 1 1,340 124 134 160 134 124 8.06 %
432 Abyaar Real Estate Development CO 17.3 15,171,854 293 266,140 18 18 24 17 15 -3.35 %
433 Munshaat Real Estate projects Co 103 696,819 66 69,737 102 104 120 98 68 0.98 %
434 First Dubai For Real Estate Development 40.1 2,520,363 87 101,352 41 42 55 40 35 -2.43 %
435 Kuwait Business Town Real Estate Co. 47.2 1,500,431 78 71,155 47 49 54 46 39 1.29 %
436 Manazel Holding Co. 27.5 1,019,710 39 27,533 27 28 40 26 24 0.73 %
438 MENA Real Estate Company 38.1 3,027,889 139 119,813 41 41 60 38 16 -5.93 %
439 Al Mudon International Real Estate Co. 29.4 709,408 14 20,390 29 29 45 28 24 1.38 %
440 Real Estate Trade Centers Co 25.5 2,461,812 130 61,255 26 28 36 23 18 -0.39 %
441 Kuwait Remal Real Estate Co 42 2,558,335 105 108,684 45 46 54 42 28 -6.67 %
501 National Industries Group (Holding) 165 19,166,466 314 3,170,746 163 167 174 163 145 1.23 %
503 Kuwait Cement Company 350 94,946 35 34,539 369 370 484 347 346 -5.15 %
505 Gulf Cable and Electrical Ind. Co. 385 571,347 109 220,079 373 398 454 373 346 3.22 %
506 Heavy Engineering Ind. and Shipbuilding Co. 423 714,311 122 300,607 438 437 538 411 194 -3.42 %
508 Kuwait Portland Cement Company 1,121 18,008 12 20,553 1,135 1,150 1,249 1,120 985 -1.23 %
509 Shuaiba Industrial Co. 187 31,050 3 5,301 188 187 279 170 171 -0.53 %
510 Metal and Recycling Co. 46 474 9 24 62 62 75 40 12 -25.69 %
511 Kuwait Foundry Company 262 6,296,708 699 1,610,899 207 280 260 206 175 26.57 %
512 ACICO Industries Co 163 77,338 15 12,227 160 164 260 156 150 1.88 %
514 Boubyan Petrochemicals Co. 930 1,776,995 263 1,697,701 975 971 1,090 930 690 -4.62 %
516 Hilal Cement Company 86 82,354 29 7,396 112 101 190 67 56 -23.21 %
517 Al Kout Industrial Projects Co. 840 100 1 84 840 840 840 840 600 0.00 %
520 National Industries Company 182 35,224 7 6,649 185 190 200 182 144 -1.62 %
522 Equipment Holding Co. 30.3 3,548,623 118 106,352 30 31 46 29 25 0.00 %
526 Qurain Petrochemical Industries Co 388 1,798,444 384 685,026 370 391 415 367 321 4.86 %
527 Salbookh Trading Company 49.4 1,606,481 113 74,605 41 50 60 42 36 20.49 %
529 Boubyan International Industries Holding Company 40 3,477,053 128 123,675 35 40 43 34 19 14.29 %
602 Kuwait Hotels Company 100 100 1 10 53 100 197 100 50 88.68 %
603 Agility Public Warehousing Company 779 5,347,701 562 4,197,152 794 798 913 760 709 -1.89 %
605 Mobile Telecommunications Company 467 9,057,204 985 4,230,311 471 472 506 463 367 -0.85 %
606 Senergy Holding Company 33 844,725 56 27,185 32 34 40 32 24 4.10 %
607 Educational Holding Group 323 510,212 13 163,986 320 323 340 315 280 0.94 %
608 Independent Petroleum Group Co. 428 77,949 8 33,129 425 435 450 415 365 0.71 %
609 National Cleaning Company 55.1 876,007 39 48,995 57 59 79 54 47 -3.33 %
610 Sultan Center Food Products Co. 55.7 7,740,022 308 416,840 54 57 91 52 26 3.15 %
611 Arabi Holding Group Co. 66 6,250 4 408 68 67 84 65 60 -2.94 %
613 National Mobile Telecommunications Co. 700 135,920 102 95,129 700 719 1,190 696 675 0.00 %
614 Kuwait & Gulf Link Transport Co. 93.5 18,585,984 705 1,782,070 99 101 142 93 89 -5.56 %
615 Kuwait Cable Vision Company 20 3,500 1 70 20 20 33 20 6 0.00 %
617 National Petroleum Services Co. 914 32,299 11 28,587 875 925 1,000 870 644 4.46 %
618 Kuwait Co for Process Plant Const and Contr 230 69,823 15 15,894 236 236 260 223 145 -2.54 %
621 Aan Digital Services Co 18.9 6,285,829 125 119,734 19 20 32 19 17 -0.53 %
623 Humansoft Holding Co. 3,230 914,303 254 2,936,515 3,250 3,250 4,258 3,200 2,996 -0.62 %
624 Privatization Holding Co. 59.2 19,295,327 324 1,147,522 58 62 65 58 50 1.37 %
627 The Energy House Co 38.5 10,750 10 414 39 39 51 36 22 0.00 %
629 Gulf Petroleum Investment 30.5 48,311,958 656 1,460,016 30 31 37 29 22 1.67 %
631 Credit Rating and Collection Co. 22.1 100,010 3 2,210 24 24 30 22 18 -7.92 %
632 National Shooting Company 17 1,071,677 41 18,281 17 18 27 16 15 0.00 %
633 Burgan Well Drilling Co. 104 400 1 42 95 104 120 104 54 9.47 %
634 IFA Hotels and Resorts Co. 70 159,615 51 10,296 65 72 202 59 55 7.69 %
635 Combined Group Contracting Co. 308 304,280 74 92,568 318 320 474 295 276 -3.14 %
638 Osos Holding Group Company 100 113,000 5 11,200 100 100 112 99 79 0.00 %
640 United Projects Group 605 39,526 7 23,395 590 605 800 590 375 2.54 %
642 ALAFCO Aviation Lease And Finance 345 503,383 56 174,187 354 355 385 340 310 -2.54 %
644 Mashaer Holding Company 76 52,892,375 1,352 3,993,445 87 88 90 67 40 -12.64 %
645 Oula Fuel Marketing Company 116 624,845 76 73,127 116 118 138 116 100 0.00 %
650 Mubarrad Transport Co. 68 2,079,729 98 140,083 70 70 75 65 55 -2.16 %
651 Kuwait Resorts Company 62.2 5,289,816 135 333,173 66 67 75 61 52 -6.33 %
653 Yiaco Medical Co. 96.3 2,946 3 284 107 96 192 96 96 -10.00 %
654 Jazeera Airways Co. 717 170,800 42 121,760 724 725 780 705 582 -0.97 %
655 Soor Fuel Marketing Co. 119 328,415 61 38,690 117 119 139 117 108 1.71 %
657 Future Kid Entertainment And Real Estate 90 1,706,600 23 153,594 95 90 125 90 88 -5.26 %
658 KGL Logistics Company 42.6 15,739,190 453 681,811 44 44 62 42 40 -2.96 %
660 Alrai Media Group Company 62.1 425,317 85 26,198 64 64 144 60 47 -2.82 %
661 Jiyad Holding Co 69.8 6,566,318 382 454,376 70 71 130 66 67 -0.43 %
701 Livestock Transport and Trading Company 184 171,916 13 31,461 191 184 259 182 170 -3.66 %
702 Danah Al Safat Foodstuff Co. 38.2 1,029,067 44 39,551 39 40 126 38 36 -2.55 %
805 Gulf Cement Company 68.1 287,011 25 19,335 65 75 90 65 61 4.77 %
806 Umm Al-Qaiwain General Investments Co 70 406,151 9 29,408 69 73 82 65 55 1.30 %
807 Fujairah Cement Industries Company 60.9 30,000 4 1,867 60 62 80 61 60 1.33 %
808 Ras Al Khayma for White Cement 81 16,700 6 1,214 70 81 100 70 59 16.55 %
811 Egypt Kuwait Holding Co. 335 491,495 31 162,728 324 335 346 325 264 3.40 %
813 GFH Financial Group 75.8 14,397,857 493 1,105,551 79 80 125 74 66 -3.93 %
817 INOVEST 87.5 176,510 9 14,844 88 88 92 84 63 -0.34 %
818 Ahli United Bank 218 51,166,037 1,160 11,135,110 215 220 224 215 168 1.40 %
820 Ithmaar Holding B.S.C 28.5 7,055,401 245 205,380 30 30 65 28 24 -4.68 %
821 Warba Bank 219 13,899,571 806 3,069,531 221 225 245 218 196 -0.90 %
822 Kuwait Telecommunications Co. 865 165,384 129 144,502 865 888 950 850 683 0.00 %
823 Mezzan Holding Co. 488 2,830,859 412 1,375,159 504 508 800 466 470 -3.17 %
824 Integrated holding company k.s.c 800 1,399,702 150 1,146,241 830 830 970 800 812 -3.61 %
2008 Ajwan Gulf Real Estate Co. 19.1 5,879,751 113 112,103 19 19 29 19 17 0.53 %
2010 Specialities Group Holding Co. 70.7 400,783 36 28,161 70 72 78 68 50 0.71 %
2019 Amar For Finance And Leasing Co. 40.6 1,000 2 43 41 45 53 41 26 -0.98 %
KSE Kuwait Stock Exchange 5,237.42 783,235,973 27,232 134,342,524 5,219 5,248 5,292 5,214 4,718 0.36 %