Advertisement space is availabe in this page.
For more information please call     22992000
QUICK FIND Search Ticker
Market Watch عربى
  Regular Market Quotes
Last Updated on:  19:40:15 PRINT DOWNLOAD
Index : 6,703.2 (25.3)   |   Wt. Index :   441.21 (4.49)  
Volume  : 134,845,000   |   Value : 38,307,920   |   Trade  : 2,354
TickerLastChangeOpenHighLowVolTradeValuePrevRefPrev DateBidAsk
NBK 1,420 40 1,380 1,420 1,380 2,342,500 44 3,279,800 1,380 1380 1/9/2010 1,400 1,420
GBK 540 0 540 540 530 870,000 39 465,150 540 540 1/9/2010 530 540
CBK 900 20 870 900 870 100,000 7 87,900 880 880 1/9/2010 870 900
ABK 530 0 520 530 520 10,000 2 5,250 530 530 1/9/2010 520 530
ALMUTAHED 520 -10 530 530 520 490,000 35 255,200 530 530 1/9/2010 520 530
KIB 270 0 265 270 265 6,490,000 88 1,751,200 270 270 1/9/2010 265 270
BURG 460 15 445 460 445 9,040,000 85 4,081,800 445 445 1/9/2010 455 460
KFIN 1,100 0 1,100 1,120 1,080 7,197,500 162 7,913,750 1,100 1100 1/9/2010 1,080 1,100
BOUBYAN 560 0 560 570 560 255,000 22 143,450 560 560 1/9/2010 560 570
KINV 122 6 116 122 116 560,000 15 66,520 116 116 1/9/2010 120 122
FACIL 350 15 340 350 340 1,360,000 26 465,950 335 335 1/9/2010 340 350
IFA 59 -1 59 59 58 1,160,000 19 68,320 60 60 1/9/2010 58 59
NINV 350 5 340 350 340 490,000 24 169,700 345 345 1/9/2010 345 350
KPROJ 415 15 400 415 400 3,000,000 97 1,228,400 400 400 1/9/2010 410 415
AINV 0 0 29 29 31/3/2010
COAST 122 2 120 122 118 4,320,000 94 517,600 120 120 1/9/2010 120 122
TII 26 0 26 26 26 80,000 1 2,080 26 26 1/9/2010 25.5 26.5
SECH 0 0 130 130 31/3/2010
IIC 0 0 43.5 43.5 3/8/2010
SGC 0 0 246 246 22/7/2010 255
IFC 0 0 250 250 1/9/2010 244
MARKAZ 118 2 116 120 116 1,840,000 30 217,760 116 116 1/9/2010 118 120
KMEFIC 0 0 82 82 2/8/2010
IIG 0 0 44 44 31/3/2010
AIG 54 0 54 55 53 1,000,000 22 54,320 54 54 1/9/2010 54 55
TID 0 0 74 74 31/3/2009
ALAMAN 65 1 65 65 65 40,000 1 2,600 64 64 1/9/2010 64 66
ALOLA 0 0 96 96 31/8/2010 91 97
ALMAL 70 0 70 70 70 600,000 10 42,000 70 70 1/9/2010 69 70
GIH 52 1 52 52 52 80,000 1 4,160 51 51 1/9/2010 49 53
AAYAN 0 0 71 71 31/3/2010
BAYANINV 52 1 51 52 51 440,000 10 22,640 51 51 1/9/2010 51 52
GLOBAL 60 1 59 61 59 2,720,000 46 163,240 59 59 1/9/2010 59 60
OSOUL 0 0 53 53 1/9/2010 53 56
GULFINVEST 0 0 20.5 20.5 31/3/2010
KFIC 0 0 71 71 8/8/2010
KAMCO 0 0 335 335 25/8/2010 315 335
ILIC 0 0 94 94 31/3/2009
KTINVEST 0 0 184 184 1/9/2010 184
NIH 0 0 66 66 24/8/2010 68
ISKAN 0 0 144 144 29/8/2010 134 146
MADAR 0 0 52 52 9/8/2010
ALDEERA 51 -1 51 52 51 320,000 8 16,400 52 52 1/9/2010 50 51
ALSAFAT 0 0 83 83 15/8/2010
ALSALAM 74 0 73 74 72 760,000 12 55,120 74 74 1/9/2010 73 74
EKTTITAB 26.5 0 26.5 26.5 26.5 640,000 4 16,960 26.5 26.5 31/8/2010 26.5 27
QURAINHLD 40 0.5 38 40 38 240,000 3 9,400 39.5 39.5 1/9/2010 38.5 40
SOKOUK 35.5 0 35.5 35.5 35.5 160,000 2 5,680 35.5 35.5 1/9/2010 35.5 36
ALMADINA 40.5 0 40 40.5 40 1,680,000 16 67,440 40.5 40.5 1/9/2010 39.5 40.5
NOOR 45 -0.5 44.5 45 44.5 400,000 5 17,920 45.5 45.5 1/9/2010 44 45
TAMINV 325 0 320 325 320 130,000 7 41,650 325 325 1/9/2010 315 325
EXCH 0 0 290 290 31/8/2010 290
DAMACKWT 0 0 87 87 16/5/2010 92
KSHC 66 0 67 67 66 1,120,000 22 74,920 66 66 1/9/2010 66 67
STRATEGIA 0 0 28.5 102 29/6/2010
KCIC 72 0 71 72 71 360,000 8 25,640 72 72 1/9/2010 70 72
MANAFAE 69 0 66 69 65 200,000 4 13,200 69 69 1/9/2010 65 70
GNAHC 73 -4 75 75 73 440,000 10 32,800 77 77 1/9/2010 72 76
AMWAL 0 0 90 90 26/4/2010 95
MASAR 0 0 47.5 47.5 19/7/2010
KINS 0 0 330 330 25/8/2010 325
GINS 530 40 510 530 510 2,830,000 19 1,496,900 490 490 1/9/2010 500
AINS 445 0 460 460 445 750,000 6 334,050 445 445 1/9/2010 445 455
WINS 0 0 176 176 29/8/2010 174 180
KUWAITRE 0 0 220 220 1/9/2010 220
FTI 0 0 96 96 20/7/2010 76 100
WETHAQ 0 0 61 61 30/5/2010 66
KRE 64 2 63 64 63 2,080,000 17 131,080 62 62 1/9/2010 63 64
URC 78 1 78 79 78 240,000 6 18,800 77 77 1/9/2010 78 79
NRE 166 4 162 166 162 500,000 13 81,760 162 162 1/9/2010 164 166
SRE 250 -5 250 250 250 100,000 2 25,000 255 255 31/8/2010 248 250
PEARL 0 0 234 234 22/10/2008
TAM 280 -5 280 280 280 30,000 3 8,400 285 285 1/9/2010 275 280
AREEC 0 0 126 126 19/8/2010 134
MASSALEH 74 0 77 77 74 80,000 2 6,040 74 74 1/9/2010 73 76
ARABREC 0 0 50 50 1/9/2010 49 50
UREC 0 0 110 110 23/8/2010
ERESCO 0 0 63 63 1/9/2010 61 63
MABANEE 750 -10 760 760 740 510,000 34 381,900 760 760 1/9/2010 740 760
INJAZZAT 0 0 70 70 26/8/2010 70 73
JEEZAN 47 0.5 46.5 47 46 2,080,000 22 96,120 46.5 46.5 1/9/2010 46 47
INVESTORS 23 -0.5 23 23.5 22.5 2,080,000 21 48,040 23.5 23.5 1/9/2010 22.5 23
IRC 51 -1 51 51 50 280,000 5 14,120 52 52 1/9/2010 50 51
ALTIJARIA 85 2 83 85 83 3,440,000 39 288,520 83 83 1/9/2010 84 85
SANAM 92 1 92 92 92 40,000 1 3,680 91 91 30/8/2010 88 93
AAYANRE 75 0 75 75 75 160,000 4 12,000 75 75 1/9/2010 74 75
AQAR 0 0 80 80 4/7/2010
ALAQARIA 0 0 41.5 41.5 11/8/2010 42
MAZAYA 93 -3 93 93 93 40,000 1 3,720 96 96 1/9/2010 92 95
ADNC 0 0 21 21 1/9/2010 20.5 21.5
THEMAR 0 0 108 108 1/7/2010 110
GRAND 23.5 1 22 23.5 22 640,000 7 14,720 22.5 22.5 1/9/2010 23.5 24
TIJARA 0 0 41 41 22/8/2010 42
TAAMEER 51 -2 51 51 51 40,000 1 2,040 53 53 10/8/2010 55
ARKAN 0 0 60 60 12/8/2010 55 70
SAFATGLB 0 0 48.5 48.5 31/3/2009
ARGAN 0 0 186 186 31/8/2010 194
ABYAAR 25.5 -0.5 25.5 25.5 25 4,960,000 48 124,960 26 26 1/9/2010 25 25.5
MUNSHAAT 43 0 43 43 43 80,000 1 3,440 43 43 1/9/2010 41 43
FIRSTDUBAI 0 0 28.5 28.5 31/8/2010 29.5
KBT 0 0 51 51 31/8/2010 50
MANAZEL 29.5 0 29.5 29.5 29.5 480,000 3 14,160 29.5 29.5 1/9/2010 29.5 30
REAM 0 0 106 106 19/7/2010
MENA 45 -2.5 45 45 45 80,000 1 3,600 47.5 47.5 24/8/2010 42.5 45
ALMUDON 0 0 240 240 1/9/2010 236 240
NIND 350 5 340 350 340 3,800,000 74 1,318,500 345 345 1/9/2010 345 350
PIPE 295 -5 300 300 290 2,410,000 80 716,900 300 300 1/9/2010 290 295
KCEM 660 0 660 660 650 535,000 22 348,300 660 660 1/9/2010 650 660
REFRI 0 0 220 220 29/7/2010 210 230
CABLE 1,840 20 1,820 1,840 1,820 12,500 4 22,900 1,820 1820 1/9/2010 1,800 1,840
SHIP 0 0 385 385 31/8/2010 380 385
MARIN 0 0 405 405 4/8/2010
PCEM 1,460 -20 1,460 1,460 1,460 15,000 4 21,900 1,480 1480 1/9/2010 1,440 1,460
PAPER 0 0 144 144 22/8/2010 144 154
MRC 0 0 126 126 31/8/2010 126 130
KFOUC 0 0 750 750 30/8/2010 750 790
ACICO 395 10 390 395 390 20,000 2 7,850 385 385 1/9/2010 390 395
UIC 91 1 90 93 90 760,000 18 69,680 90 90 31/8/2010 91 92
BPCC 485 -5 485 490 485 690,000 25 334,800 490 490 1/9/2010 485 490
GGMC 0 0 600 600 31/8/2010 550 650
HCC 250 -5 250 250 250 20,000 2 5,000 255 255 19/8/2010 250 255
ALKOUT 0 0 385 385 13/6/2010 385
KPAK 0 0 345 345 25/8/2010
KBMMC 234 10 234 234 234 40,000 2 9,360 224 224 1/9/2010 226
NICBM 0 0 335 335 31/8/2010 335 345
ROCKS 0 0 250 250 6/6/2010 275
EQUIPMENT 0 0 67 67 26/5/2010
MENAHOLD 196 4 192 196 192 2,060,000 58 399,320 192 192 1/9/2010 192 196
NCCI 0 0 100 100 4/7/2010
GYPSUM 0 0 202 188 7/12/2009 170
ALQURAIN 184 2 184 184 184 500,000 20 92,000 182 182 1/9/2010 182 184
SALBOOKH 81 -2 83 83 81 720,000 10 59,160 83 83 1/9/2010 81 82
IKARUS 126 -2 128 128 126 540,000 18 68,440 128 128 1/9/2010 124 126
KCIN 0 0 710 710 27/7/2010 660 690
KHOT 0 0 232 232 31/8/2010 222
AGLTY 445 0 445 445 440 370,000 18 164,000 445 445 1/9/2010 445 450
SHOP 104 0 104 104 104 140,000 6 14,560 104 104 1/9/2010 102 106
ZAIN 1,240 20 1,220 1,240 1,200 6,000,000 184 7,325,300 1,220 1220 1/9/2010 1,220 1,240
SENERGY 61 0 60 61 60 1,440,000 26 87,000 61 61 1/9/2010 60 61
EDU 0 0 98 98 23/8/2010 106
IPG 0 0 465 465 31/8/2010 450 465
CLEANING 178 -2 180 180 178 120,000 6 21,520 180 180 1/9/2010 178 180
SULTAN 186 -2 184 186 184 40,000 2 7,400 188 188 31/8/2010 184 186
AGHC 124 -4 124 124 124 140,000 3 17,360 128 128 31/8/2010 122 130
CITYGROUP 700 10 700 700 700 5,000 1 3,500 690 690 10/8/2010 700
NMTC 1,840 60 1,800 1,840 1,800 75,000 16 137,200 1,780 1780 1/9/2010 1,820 1,840
KGL 186 0 186 186 184 1,180,000 31 218,360 186 186 1/9/2010 184 186
CABLETV 0 0 68 68 8/7/2010 76
ASC 0 0 285 285 31/8/2010 275 295
NAPESCO 0 0 222 222 31/8/2010 216 232
KCPC 425 0 425 425 425 40,000 4 17,000 425 425 1/9/2010 420 425
KSH 0 0 325 310 20/4/2010
EYAS 0 0 305 305 1/7/2010 330
HITSTELEC 51 0 51 51 50 560,000 8 28,160 51 51 1/9/2010 50 51
ALSAFWA 28 1.5 27 28 27 7,840,000 68 215,600 26.5 26.5 1/9/2010 27.5 28
HUMANSOFT 0 0 310 310 31/8/2010 310
KPPC 57 3 55 57 55 480,000 10 26,800 54 54 1/9/2010 55 57
NAFAIS 0 0 45 45 23/8/2010 47
NSH 0 0 182 182 20/5/2010 192
AREFENRGY 156 -2 156 156 156 20,000 1 3,120 158 158 1/9/2010 156 158
SAFWAN 0 0 260 260 1/9/2010 260
GPI 0 0 42 42 30/8/2010 40 41.5
GFC 0 0 35 35 29/8/2010 37
TAHSSILAT 0 0 400 400 11/5/2010 370
MAYADEEN 20.5 0 20 20.5 20 4,160,000 39 83,240 20.5 20.5 1/9/2010 20 20.5
ABAR 0 0 500 500 25/8/2010 475
IFAHR 0 0 490 490 31/8/2010 485
CGC 1,700 0 1,680 1,700 1,680 30,000 7 50,450 1,700 1700 1/9/2010 1,680 1,700
JEERANH 0 0 118 118 30/8/2010 128
PAPCO 0 0 216 216 2/8/2010 216
SAFTEC 47 0.5 47 47 47 80,000 1 3,760 46.5 46.5 1/9/2010 46.5 47
MTCC 134 -2 132 134 132 120,000 4 16,040 136 136 31/8/2010 132 134
UPAC 365 0 365 365 365 10,000 1 3,650 365 365 26/8/2010 365 370
ABRAJ 0 0 24.5 24.5 31/1/2010
ALAFCO 184 0 180 184 180 60,000 3 10,880 184 184 1/9/2010 182 184
MHC 0 0 144 144 19/7/2010 150
MASHAER 270 0 270 275 270 310,000 15 83,750 270 270 1/9/2010 270 275
OULAFUEL 375 -10 365 375 365 50,000 5 18,400 385 385 31/8/2010 365 380
VILLAMODA 0 0 188 188 30/3/2009
FUTURE 340 0 340 340 340 20,000 1 6,800 340 340 1/9/2010 340 355
NETWORK 0 0 45 45 31/3/2009
HAYATCOMM 168 10 160 168 160 860,000 30 142,360 158 158 1/9/2010 168
MUBARRAD 82 0 82 82 82 120,000 3 9,840 82 82 1/9/2010 82 83
MUNTAZAHAT 0 0 72 72 12/8/2010 70
ATC 0 0 750 750 26/8/2010 700 720
YIACO 0 0 228 228 1/9/2010 228 234
JAZEERA 100 -2 97 102 97 120,000 3 11,960 102 102 29/8/2010 97 100
SOOR 350 0 350 350 345 70,000 3 24,250 350 350 1/9/2010 340 355
KNA 89 -2 90 90 89 120,000 3 10,720 91 91 26/8/2010 87 91
FUTUREKID 0 0 130 130 15/8/2010 128
LOGISTICS 285 0 280 285 280 1,450,000 72 410,250 285 285 1/9/2010 280 285
ALNAWADI 0 0 100 100 30/8/2010 108
CATTL 0 0 315 315 1/9/2010 300 315
DANAH 120 -2 120 122 118 200,000 9 24,080 122 122 1/9/2010 120 122
POULT 0 0 108 108 26/8/2010
FOOD 1,560 -20 1,560 1,580 1,560 27,500 6 43,100 1,580 1580 31/8/2010 1,560 1,580
UFIG 435 0 435 435 435 40,000 4 17,400 435 435 31/8/2010 420 435
KOUTFOOD 0 0 345 345 31/8/2010 340 345
SCEM 0 0 89 89 29/8/2010 87 89
GCEM 116 -2 116 116 116 160,000 6 18,560 118 118 1/9/2010 116 118
QCEM 56 0 56 57 56 1,400,000 11 78,440 56 56 1/9/2010 55 56
FCEM 0 0 102 102 30/8/2010 97 102
RKWC 0 0 88 88 30/8/2010 88 89
ARIG 0 0 148 148 25/7/2010 128 146
UGB 325 5 320 325 320 20,000 2 6,450 320 320 1/9/2010 320 325
EKHOLDING 430 5 430 430 430 110,000 6 47,300 425 425 1/9/2010 425 430
BKIKWT 0 0 455 350 28/8/2007
GFH 36.5 0 36.5 37.5 36.5 17,760,000 106 658,080 36.5 36.5 1/9/2010 36.5 37
CIB 0 0 3,100 2980 9/2/2009
INOVEST 138 2 136 138 136 40,000 2 5,480 136 136 1/9/2010 132 138
AUB 204 0 202 204 202 480,000 10 97,440 204 204 1/9/2010 202 204
ITHMR 41.5 1 40.5 42 40.5 4,000,000 42 165,280 40.5 40.5 1/9/2010 41 41.5
MAREF 0 0 1,220 1220 23/7/2008
BAREEQ 0 0 144 144 27/1/2010
AFAQ 0 0 120 120 3/6/2009
ALSHAMEL 0 0 275 255 17/3/2010 255
SAFRE 0 0 75 75 8/6/2010
AJWAN 0 0 124 124 20/6/2010
SPEC 0 0 230 230 9/8/2010 232
MASAKEN 0 0 82 82 22/6/2010 72
DALQAN 0 0 345 345 22/4/2010
ALEID 0 0 102 102 29/7/2010 112
MIDAN 0 0 750 750 31/1/2010
FLEX 0 0 66 66 15/8/2010
THURAYA 0 0 26 26 29/8/2010 25 28.5
KCLINIC 0 0 100 100 25/8/2010 110
AMAR 0 0 50 50 31/8/2010 51 54

 

• Copyright © 2008 Kuwait Stock Exchange. All Rights Reserved.
• Reproduction of pages without written permission is strictly prohibited.
• All advertisements appearing on this web site are submitted to us by third parties. KSE do not accept liability in respect of any advertisements.