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:22 Jan 2019
Symbol Company Name HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
101 Al Omaniya Financial Ser. 0.20 12/31/2018
102 Al Sharqia Inv. Holding 0.08 0.08 0.08 33,995 4 2,788 0.08 1/21/2019 0.00
103 Ahli Bank 0.15 0.15 0.15 1,000,000 12 145,000 0.15 1/21/2019 0.00
104 Bank Dhofar 0.16 0.16 0.16 283,611 9 44,811 0.16 1/21/2019 0.00
105 Bank Muscat 0.41 0.40 0.41 140,482 39 56,981 0.41 1/21/2019 0.00
106 Dhofar Int. Dev. & Inv. Holding 0.28 1/16/2019
107 Financial Services 0.18 11/1/2018
108 Global Finance Investment Co 0.08 1/14/2019
109 Gulf Inv. Ser. -Pref. Shares 0.11 8/1/2017
110 Gulf Investment Ser. 0.06 0.06 0.06 339,105 21 19,129 0.06 1/21/2019 0.00
111 Muscat Finance 0.09 0.09 0.09 165,000 9 14,025 0.09 1/21/2019 0.00
112 Muscat National Holding 0.86 8/21/2017
113 National Finance 0.14 1/15/2019
114 Oman & Emirates Inv. (Om) 0.11 1/20/2019
116 HSBC Bank Oman 0.12 0.12 0.12 109,345 9 12,953 0.12 1/21/2019 0.00
118 OMINVEST 0.36 0.36 0.37 540 1 192 0.37 1/21/2019 0.00
120 Al Madina Investment 0.03 0.03 0.03 5,700 2 176 0.03 1/21/2019 0.00
121 United Finance 0.09 1/15/2019
122 Al Batinah Dev. & Inv. Holding 0.09 1/17/2019
123 National Bank Of Oman 0.18 1/21/2019
124 CELEBRITY NATIONAL FIN. SERV. 0.02 12/31/2018
126 Taageer Finance 0.09 1/17/2019
127 The Financial Corporation 0.10 11/5/2018
128 Al Shurooq Inv. Ser. 1.04 4/16/2015
132 Sohar Bank 0.12 0.12 0.12 120,741 17 14,138 0.12 1/21/2019 0.00
144 Bank Nizwa 0.09 0.09 0.09 667,312 18 58,908 0.09 1/21/2019 0.00
147 Alizz Islamic Bank 0.09 1/20/2019
149 Al Madina Takaful 0.09 0.09 0.09 417,227 32 36,979 0.09 1/21/2019 0.00
150 Takaful Oman Insurance 0.13 12/31/2018
175 AL AHLIA INSURANCE 0.36 1/6/2019
179 Vision Insurance 0.14 1/15/2019
180 ARABIA FALCON INSURANCE 0.12 12/30/2018
191 Oman Qatar Insurance 0.11 1/14/2019
194 NATIONAL LIFE & GENERAL INS 0.32 1/20/2019
202 Al Anwar Holding 0.09 0.09 0.09 50,000 2 4,400 0.09 1/21/2019 0.00
226 National Real Estate Development Co. 5.00 1/1/2012
314 Oman United Insurance 0.30 1/2/2019
327 Dhofar Insurance 0.17 12/3/2018
340 Oman Orix Leasing 0.18 11/30/2017
201 Al Anwar Ceramic Tiles 0.08 1/21/2019
203 Al Jazeera Steel Product Company 0.28 1/20/2019
205 Dhofar Cattle Feed 0.15 1/15/2019
207 Nat. Aluminium Products 0.35 1/10/2019
210 Oman Cables Industry 0.98 1/20/2019
211 Oman Cement 0.30 0.30 0.30 340 1 101 0.30 1/20/2019 0.00
212 Oman Chlorine 0.32 1/21/2019
213 Oman Fiber Optic 4.57 2/14/2017
214 Oman Flour Mills 0.64 0.63 0.64 69,000 7 43,876 0.64 1/20/2019 0.00
215 Raysut Cement 0.39 0.39 0.39 13,250 2 5,194 0.39 1/20/2019 0.00
216 Salalah Mills 0.73 1/13/2019
217 Al Hassan Engineering 0.03 1/17/2019
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 50,000 1 1,450 0.03 1/20/2019 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 12/26/2018
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 12/31/2018
231 Oman Packaging 0.27 12/23/2018
233 Oman Chromite 3.64 12/6/2018
234 Oman Refreshment 1.70 1/16/2019
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 0.16 1/15/2019
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 1/21/2019
310 Oman Fisheries 0.06 0.05 0.06 659,798 35 36,245 0.05 1/21/2019 0.00
325 Al Fajar Al Alamia 0.75 10/15/2018
326 Asaffa Foods 0.60 1/6/2019
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 0.08 0.08 0.08 41,000 4 3,090 0.08 1/21/2019 0.00
354 Galfar Engineering & Contracting -Preferential Voting 0.10 12/5/2016
355 VOLTAMP ENERGY COMP. 0.22 1/20/2019
117 Oman Investment & Finance 0.08 0.08 0.08 15,881 3 1,239 0.08 1/21/2019 0.00
206 Muscat Gases 0.21 1/20/2019
208 National Gas 0.26 0.26 0.26 10,350 2 2,672 0.26 1/20/2019 -0.01
301 ACWA POWER BARKA 0.70 1/20/2019
302 Al Jazeira Services 0.11 1/20/2019
303 Al Kamil Power Company 0.38 10/2/2018
304 Al Maha Petroleum Products Marketing 0.92 0.91 0.92 10,500 2 9,616 0.93 1/21/2019 -0.02
307 Al-Jazerah Services Pref. 0.55 11/11/2015
308 Majan College 0.20 0.20 0.20 100 1 20 0.20 1/21/2019 0.00
309 Oman National for Engineering and Investment 0.16 12/31/2018
311 Oman Hotels & Tourism 0.44 8/30/2017
312 Oman Oil Marketing 1.13 12/24/2018
315 Oman telecommunication Company 0.71 0.68 0.70 509,838 74 356,478 0.68 1/21/2019 0.02
316 Port Ser. Corporation 0.18 12/31/2017
317 Renaissance Services 0.33 0.32 0.32 749,128 17 243,021 0.33 1/21/2019 -0.01
319 Shell Oman Marketing 1.20 1.20 1.30 30 1 36 1.30 1/21/2019 0.00
320 United Power 3.24 3.24 3.30 45 2 146 3.30 1/21/2019 0.00
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. 0.24 1/7/2019
341 Sahara Hospitality 3.09 12/18/2018
342 Salalah Port Services 0.60 1/20/2019
345 Hotels Management Co. Int. 1.25 7/11/2011
349 Salalah Beach Resort 1.38 5/24/2018
356 SOHAR POWER 0.11 1/21/2019
358 Ooredoo 0.54 0.53 0.53 57,637 14 30,757 0.54 1/21/2019 0.00
359 SMN Power Holding SAOG 0.24 1/21/2019
361 Sharqiyah Desalination 0.31 1/10/2019
362 Sembcorp Salalah 0.17 1/21/2019
363 National Gas rights Issue 0.30 4/21/2014
364 Al Batinah Power 0.10 0.10 0.10 82,000 12 7,824 0.10 1/21/2019 0.00
365 Al Suwadi Power 0.10 0.10 0.10 21,700 2 2,093 0.10 1/21/2019 0.00
366 Phoenix Power 0.10 0.10 0.10 127,469 9 12,365 0.10 1/21/2019 0.00
372 Muscat City of Desalination 0.13 0.13 0.13 5,000 2 650 0.13 1/17/2019 0.00
377 DHOFAR GENERATING COMPANY 0.22 1/8/2019