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)

Skip Navigation LinksHomeMuscat HomeShare Prices & Report
Advertisement
Interesting Alerts
Stock Scanning
Support & Resistance Levels
Pivot Analysis
Advertisement

Daily Price Quotation Report

Date:24 Mar 2019
Symbol Company Name HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
101 Al Omaniya Financial Ser. 0.15 3/12/2019
102 Al Sharqia Inv. Holding 0.08 0.08 0.08 10,000 1 800 0.08 3/21/2019 0.00
103 Ahli Bank 0.15 0.15 0.15 67,201 7 9,811 0.15 3/19/2019 0.00
104 Bank Dhofar 0.15 0.15 0.15 570,000 13 87,780 0.16 3/21/2019 0.00
105 Bank Muscat 0.44 0.43 0.44 351,210 14 153,652 0.44 3/21/2019 0.00
106 Dhofar Int. Dev. & Inv. Holding 0.29 3/20/2019
107 Financial Services 0.18 2/17/2019
108 Global Finance Investment Co 0.08 3/17/2019
109 Gulf Inv. Ser. -Pref. Shares 0.11 8/1/2017
110 Gulf Investment Ser. 0.06 0.06 0.06 96,160 7 5,770 0.06 3/21/2019 0.00
111 Muscat Finance 0.09 3/20/2019
112 Muscat National Holding 0.86 8/21/2017
113 National Finance 0.14 3/18/2019
114 Oman & Emirates Inv. (Om) 0.09 3/21/2019
116 HSBC Bank Oman 0.13 0.13 0.13 36,602 8 4,627 0.13 3/19/2019 0.00
118 OMINVEST 0.34 0.34 0.34 24,212 8 8,232 0.34 3/21/2019 0.00
120 Al Madina Investment 0.03 0.03 0.03 25,000 3 675 0.03 3/21/2019 0.00
121 United Finance 0.09 2/28/2019
122 Al Batinah Dev. & Inv. Holding 0.09 3/18/2019
123 National Bank Of Oman 0.20 0.19 0.19 1,031,358 14 200,495 0.20 3/21/2019 0.00
124 CELEBRITY NATIONAL FIN. SERV. 0.02 12/31/2018
126 Taageer Finance 0.10 0.09 0.10 85,500 7 8,223 0.10 3/21/2019 -0.01
127 The Financial Corporation 0.10 11/5/2018
128 Al Shurooq Inv. Ser. 1.04 4/16/2015
132 Sohar Bank 0.12 3/20/2019
144 Bank Nizwa 0.09 0.09 0.09 400,000 11 37,200 0.09 3/21/2019 0.00
147 Alizz Islamic Bank 0.09 3/19/2019
149 Al Madina Takaful 0.09 0.09 0.09 131,650 8 12,122 0.09 3/21/2019 0.00
150 Takaful Oman Insurance 0.14 3/19/2019
175 AL AHLIA INSURANCE 0.36 3/18/2019
179 Vision Insurance 0.13 3/7/2019
180 ARABIA FALCON INSURANCE 0.11 3/19/2019
191 Oman Qatar Insurance 0.11 3/19/2019
194 NATIONAL LIFE & GENERAL INS 0.29 2/12/2019
202 Al Anwar Holding 0.09 0.09 0.09 83,274 8 7,245 0.09 3/21/2019 0.00
226 National Real Estate Development Co. 5.00 1/1/2012
314 Oman United Insurance 0.26 3/21/2019
327 Dhofar Insurance 0.17 12/3/2018
340 Oman Orix Leasing 0.18 11/30/2017
201 Al Anwar Ceramic Tiles 0.08 0.08 0.08 274,000 29 21,167 0.08 3/21/2019 -0.01
203 Al Jazeera Steel Product Company 0.27 3/21/2019
205 Dhofar Cattle Feed 0.08 0.07 0.07 66,131 8 4,733 0.07 3/12/2019 0.00
207 Nat. Aluminium Products 0.34 1/24/2019
210 Oman Cables Industry 0.93 3/6/2019
211 Oman Cement 0.27 0.27 0.27 380 1 102 0.27 3/21/2019 0.00
212 Oman Chlorine 0.39 3/20/2019
213 Oman Fiber Optic 4.57 2/14/2017
214 Oman Flour Mills 0.57 0.57 0.57 46,250 7 26,343 0.57 3/21/2019 0.00
215 Raysut Cement 0.33 0.33 0.33 15,000 2 4,950 0.34 3/20/2019 -0.01
216 Salalah Mills 0.68 3/7/2019
217 Al Hassan Engineering 0.02 3/7/2019
218 Areej Vegetable Oils & Deriv 4.05 11/3/2016
219 Computer Stationery Ind. 0.26 4/26/2018
220 Construction Materials Ind 0.03 0.03 0.03 138,000 2 4,278 0.03 3/21/2019 0.00
221 Dhofar Beverages & Food Stuff 0.26 7/12/2017
222 Gulf Plastic Industries 0.39 3/1/2016
223 Gulf Stone 0.12 4/3/2018
224 Majan Glass 0.18 2/17/2019
225 Muscat Thread Mills 0.08 1/15/2019
227 National Biscuit Industries 3.92 11/25/2018
228 National Detergent 0.70 12/26/2018
229 National Mineral Water 0.10 2/21/2019
231 Oman Packaging 0.27 12/23/2018
233 Oman Chromite 3.64 3/11/2019
234 Oman Refreshment 1.70 3/17/2019
235 Oman Textile Mills Holding 0.57 5/31/2017
236 Packaging Co. Ltd 2.21 3/13/2018
237 Abrasives Manufacturing 0.05 5/22/2012
243 Dhofar Fisheries Ind. 1.28 10/6/2015
244 Al Oula Co. 0.53 3/27/2012
247 Gulf Int. Chemicals 0.14 3/14/2019
249 Gulf Mushroom Products 0.31 11/19/2018
251 Nat. Pharmaceutical Ind. 0.19 11/12/2018
255 Oman Ceramic Co 0.42 11/19/2017
258 Omani Euro Foods Industries 1.00 6/4/2013
259 Sweets Of Oman 0.55 1/20/2019
270 Al Maha Ceramics 0.20 0.20 0.20 38,000 1 7,600 0.20 3/19/2019 0.00
310 Oman Fisheries 0.06 0.06 0.06 236,253 15 15,104 0.07 3/21/2019 0.00
325 Al Fajar Al Alamia 0.75 10/15/2018
326 Asaffa Foods 0.60 2/24/2019
328 Dhofar Poultry 0.18 11/5/2018
336 Oman Agriculture Dev. 1.75 2/25/2016
343 Sohar Poultry 0.21 5/30/2011
353 Galfar Engineering & Contracting 0.09 0.09 0.09 149,745 16 13,375 0.09 3/21/2019 0.00
354 Galfar Engineering & Contracting -Preferential Voting 0.10 12/5/2016
355 VOLTAMP ENERGY COMP. 0.21 3/5/2019
117 Oman Investment & Finance 0.08 0.08 0.08 171,000 10 13,956 0.08 3/21/2019 0.00
206 Muscat Gases 0.15 3/18/2019
208 National Gas 0.23 3/21/2019
301 ACWA POWER BARKA 0.66 2/28/2019
302 Al Jazeira Services 0.11 0.11 0.11 89,000 6 9,839 0.12 3/21/2019 -0.01
303 Al Kamil Power Company 0.38 2/19/2019
304 Al Maha Petroleum Products Marketing 0.89 3/21/2019
307 Al-Jazerah Services Pref. 0.55 11/11/2015
308 Majan College 0.18 3/17/2019
309 Oman National for Engineering and Investment 0.16 3/20/2019
311 Oman Hotels & Tourism 0.44 8/30/2017
312 Oman Oil Marketing 1.10 3/20/2019
315 Oman telecommunication Company 0.66 0.66 0.66 251,255 32 165,823 0.66 3/21/2019 0.00
316 Port Ser. Corporation 0.18 12/31/2017
317 Renaissance Services 0.33 0.33 0.33 23,548 4 7,865 0.33 3/21/2019 0.00
319 Shell Oman Marketing 1.12 1.06 1.06 54,125 6 57,387 1.13 3/19/2019 -0.07
320 United Power 3.30 3/20/2019
321 United Power-Pre. Shares 1.00 12/19/2017
322 Al Batinah Hotels 1.13 8/1/2017
324 Al Buraimi Hotel 0.88 10/2/2007
329 Dhofar Tourism 0.49 7/3/2018
330 Dhofar University 1.49 12/31/2015
331 Gulf Hotels (Oman) 9.50 1/20/2019
332 Ubar Hotels & Resorts 0.17 8/22/2011
333 Nat. Hospitality Institute 50% 0.53 5/10/2016
335 Oman Int. Marketing 0.52 1/1/2013
338 Oman Education & Training Inv. 0.23 2/28/2019
341 Sahara Hospitality 3.09 12/18/2018
342 Salalah Port Services 0.60 1/27/2019
345 Hotels Management Co. Int. 1.25 7/11/2011
349 Salalah Beach Resort 1.38 5/24/2018
356 SOHAR POWER 0.11 0.11 0.11 120,310 4 13,715 0.11 3/20/2019 0.00
358 Ooredoo 0.50 0.50 0.50 14,565 7 7,341 0.51 3/20/2019 0.00
359 SMN Power Holding SAOG 0.19 2/5/2019
361 Sharqiyah Desalination 0.31 2/18/2019
362 Sembcorp Salalah 0.13 0.12 0.13 122,076 9 15,637 0.13 3/20/2019 0.00
363 National Gas rights Issue 0.30 4/21/2014
364 Al Batinah Power 0.09 0.09 0.09 1,485 2 132 0.09 3/21/2019 0.00
365 Al Suwadi Power 0.09 0.09 0.09 540,000 18 47,720 0.09 3/21/2019 0.00
366 Phoenix Power 0.09 0.09 0.09 3,424,608 11 315,033 0.09 3/21/2019 0.00
372 Muscat City of Desalination 0.12 0.12 0.12 175 1 21 0.12 3/18/2019 0.00
377 DHOFAR GENERATING COMPANY 0.19 0.19 0.19 9,600 3 1,853 0.19 3/20/2019 0.00