QUICK FIND Search Ticker
Market Watch عربى
  Regular Market Quotes
Last Updated on:  15:56:32 PRINT DOWNLOAD
Index : 7,457.9 (21.1)   |   Wt. Index :   434.14 (2.41)  
Volume  : 527,915,000   |   Value : 89,061,880   |   Trade  : 9,768
TickerLastChangeOpenHighLowVolTradeValuePrevRefPrev DateBidAsk
NBK 1,160 0 1,140 1,160 1,140 292,500 25 335,100 1,160 1160 10/3/2010 1,140 1,160
GBK 355 -5 355 355 350 1,910,000 41 673,850 360 360 10/3/2010 350 355
CBK 920 0 920 920 920 280,000 1 257,600 920 920 10/3/2010 930 970
ABK 490 10 475 490 475 80,000 7 38,550 480 480 10/3/2010 475 485
BKME 570 50 520 570 500 830,000 45 429,900 520 520 10/3/2010 560 570
KIB 255 7 248 260 246 26,630,000 406 6,751,590 248 248 10/3/2010 250 255
BURG 370 -5 375 375 370 80,000 3 29,700 375 375 10/3/2010 370 375
KFIN 1,140 0 1,140 1,160 1,120 3,775,000 165 4,285,300 1,140 1140 10/3/2010 1,120 1,140
BOUBYAN 455 0 450 455 445 770,000 35 346,400 455 455 10/3/2010 450 455
KINV 132 2 130 132 130 360,000 16 47,360 130 130 10/3/2010 130 132
FACIL 0 0 340 340 10/3/2010 335 340
IFA 108 2 104 110 104 38,480,000 292 4,139,320 106 106 10/3/2010 106 108
NINV 445 15 435 450 435 8,510,000 264 3,750,200 430 430 10/3/2010 440 445
KPROJ 520 0 520 520 520 340,000 28 176,800 520 520 10/3/2010 520 530
AINV 36.5 -0.5 37.5 37.5 35 3,680,000 39 132,000 37 37 10/3/2010 34.5 36
COAST 176 8 172 178 172 8,940,000 195 1,555,080 168 168 10/3/2010 174 176
TII 35 -0.5 35 35 34.5 480,000 6 16,720 35.5 35.5 10/3/2010 35 35.5
SECH 102 -2 104 104 99 560,000 22 56,120 104 104 10/3/2010 100 102
IIC 51 0 51 51 51 160,000 3 8,160 51 51 10/3/2010 51 53
SGC 0 0 250 250 16/2/2010 250
IFC 0 0 265 265 31/12/2009 265
MARKAZ 124 -2 126 126 124 980,000 25 123,320 126 126 10/3/2010 124 126
KMEFIC 85 3 87 87 85 120,000 3 10,280 82 82 9/3/2010 83 86
IIG 58 -2 60 62 58 10,360,000 135 621,360 60 60 10/3/2010 57 58
AIG 110 -2 110 112 110 2,240,000 77 247,360 112 112 10/3/2010 110 112
TID 0 0 74 74 31/3/2009
ALAMAN 69 -2 69 70 68 1,240,000 25 85,240 71 71 10/3/2010 69 70
ALOLA 106 2 104 106 102 1,480,000 59 155,560 104 104 10/3/2010 104 106
ALMAL 118 10 110 118 110 19,940,000 434 2,279,240 108 108 10/3/2010 118
GIH 70 -2 68 70 68 200,000 5 13,840 72 72 10/3/2010 70 73
AAYAN 80 -3 83 83 80 920,000 19 74,760 83 83 10/3/2010 80 81
BAYANINV 71 0 71 72 71 1,040,000 18 74,640 71 71 10/3/2010 71 72
GLOBAL 100 -2 102 104 100 7,740,000 166 789,200 102 102 10/3/2010 100 102
OSOUL 87 -1 88 88 87 1,800,000 27 157,560 88 88 10/3/2010 86 87
GULFINVEST 27.5 -2.5 29 29 27.5 3,200,000 28 88,800 30 30 10/3/2010 27.5
KFIC 144 10 132 144 132 3,220,000 77 457,120 134 134 10/3/2010 144
KAMCO 0 0 400 400 21/2/2010 375 400
ILIC 0 0 94 94 31/3/2009
KTINVEST 222 -4 216 222 216 40,000 2 8,760 226 226 10/3/2010 216 222
NIH 0 0 100 100 9/3/2010 102
ISKAN 0 0 102 102 7/3/2010 96 102
MADAR 53 1 53 54 53 280,000 6 14,880 52 52 10/3/2010 52 54
ALDEERA 96 1 94 96 93 3,080,000 54 291,120 95 95 10/3/2010 94 96
ALSAFAT 148 4 142 148 142 5,720,000 122 821,920 144 144 10/3/2010 146 148
ALSALAM 132 6 126 134 126 15,400,000 258 1,993,640 126 126 10/3/2010 132 134
EKTTITAB 48.5 -0.5 49 49 48.5 1,520,000 17 73,800 49 49 10/3/2010 48.5 49
QURAINHLD 26.5 -0.5 26 27 24.5 10,720,000 105 277,480 27 27 10/3/2010 26 26.5
SOKOUK 54 0 53 54 53 1,160,000 19 61,560 54 54 10/3/2010 53 54
ALMADINA 73 0 72 73 71 3,280,000 57 235,480 73 73 10/3/2010 72 73
NOOR 89 0 88 89 87 1,280,000 22 112,640 89 89 10/3/2010 88 89
TAMINV 150 0 150 150 148 640,000 17 95,960 150 150 10/3/2010 148 150
EXCH 260 10 270 270 260 60,000 6 15,900 250 250 10/3/2010 246 260
DAMACKWT 0 0 114 114 18/2/2010 110
KSHC 112 8 106 114 106 6,060,000 199 669,800 104 104 10/3/2010 110 112
STRATEGIA 34 0.5 34 34 34 80,000 1 2,720 33.5 33.5 10/3/2010 34 34.5
KCIC 112 2 110 114 110 24,220,000 334 2,714,760 110 110 10/3/2010 110 112
MANFAE 0 0 0
KINS 0 0 320 320 4/3/2010 320 325
GINS 440 0 440 440 440 10,000 1 4,400 440 440 10/3/2010 435 440
AINS 0 0 455 455 10/3/2010 440 470
WINS 0 0 200 200 9/3/2010 200
KUWAITRE 0 0 240 240 21/7/2009
FTI 0 0 500 500 23/2/2010 425
WETHAQ 62 4 62 62 62 40,000 1 2,480 58 58 9/3/2010 54 63
KRE 92 0 91 92 91 19,080,000 126 1,740,320 92 92 10/3/2010 91 92
URC 86 0 86 86 86 280,000 4 24,080 86 86 10/3/2010 84 86
NRE 220 4 216 220 216 1,640,000 38 357,200 216 216 10/3/2010 218 220
SRE 242 10 240 242 240 220,000 8 52,880 232 232 9/3/2010 242
PEARL 0 0 234 234 22/10/2008
TAM 260 5 260 260 250 520,000 15 131,500 255 255 10/3/2010 255 260
AREEC 0 0 158 158 8/3/2010 154 160
MASSALEH 108 8 108 108 108 20,000 1 2,160 100 100 4/1/2010 106
ARABREC 73 0 72 75 71 23,200,000 225 1,691,640 73 73 10/3/2010 72 73
UREC 0 0 114 114 9/3/2010 106 114
ERESCO 0 0 90 90 9/3/2010 89 90
MABANEE 740 0 740 740 740 205,000 10 151,700 740 740 10/3/2010 740 750
INJAZZAT 148 -4 152 152 146 340,000 13 50,360 152 152 10/3/2010 148 150
JEEZAN 69 0 68 70 68 23,360,000 135 1,615,800 69 69 10/3/2010 68 69
INVESTORS 38 -0.5 38.5 39 38 9,040,000 58 346,040 38.5 38.5 10/3/2010 37.5 38
IRC 75 3 72 75 71 7,760,000 61 568,640 72 72 10/3/2010 74 75
ALTIJARIA 108 0 108 110 108 880,000 23 95,960 108 108 10/3/2010 108 110
SANAM 148 4 144 148 144 200,000 7 29,240 144 144 10/3/2010 148 150
AAYANRE 108 0 108 108 106 620,000 28 66,240 108 108 10/3/2010 106 108
AQAR 0 0 100 100 24/2/2010 95 104
ALAQARIA 0 0 44 44 10/3/2010 44.5 46
MAZAYA 142 -4 146 146 142 160,000 7 23,040 146 146 10/3/2010 140 144
ADNC 37.5 1.5 36.5 37.5 36.5 320,000 4 11,880 36 36 10/3/2010 36 38
THEMAR 114 6 114 114 114 40,000 1 4,560 108 108 23/2/2010 104 114
GRAND 46.5 -1 47.5 48.5 46.5 3,200,000 32 151,960 47.5 47.5 10/3/2010 46.5 47.5
TIJARA 0 0 50 50 9/3/2010 47.5 49.5
TAAMEER 0 0 64 64 7/3/2010 59 69
ARKAN 61 -5 61 61 61 80,000 2 4,880 66 66 9/3/2010 63
SAFATGLB 0 0 48.5 48.5 31/3/2009
ARGAN 0 0 198 198 7/3/2010 204
ABYAAR 57 0 58 58 57 2,320,000 43 132,720 57 57 10/3/2010 56 57
MUNSHAAT 82 -2 83 83 82 1,120,000 21 92,120 84 84 10/3/2010 82 83
FIRSTDUBAI 42.5 -1 44 44 42.5 240,000 3 10,440 43.5 43.5 9/3/2010 42.5 44
KBT 0 0 51 51 10/3/2010 48 52
MANAZEL 55 2 53 56 53 15,360,000 150 839,320 53 53 10/3/2010 55 56
REAM 0 0 120 120 21/2/2010 130
MENA 102 0 102 102 102 20,000 1 2,040 102 102 10/3/2010 102
ALMUDON 250 2 250 250 248 260,000 11 64,560 248 248 10/3/2010 248 250
NIND 385 -10 390 395 385 2,020,000 61 787,600 395 395 10/3/2010 385 390
PIPE 300 10 295 315 295 11,500,000 424 3,545,300 290 290 10/3/2010 300 305
KCEM 710 0 700 720 700 65,000 11 46,200 710 710 10/3/2010 700 710
REFRI 285 15 285 285 285 10,000 1 2,850 270 270 2/3/2010 270 295
CABLE 1,760 20 1,760 1,760 1,740 50,000 11 87,450 1,740 1740 10/3/2010 1,720 1,760
SHIP 520 -10 530 540 520 270,000 37 142,950 530 530 10/3/2010 520 530
MARIN 0 0 495 495 7/3/2010 495
PCEM 1,280 0 1,280 1,300 1,280 1,040,000 72 1,338,800 1,280 1280 10/3/2010 1,260 1,300
PAPER 222 -10 222 222 222 80,000 3 17,760 232 232 3/3/2010 222 230
MRC 144 4 140 144 140 240,000 11 34,200 140 140 10/3/2010 142 146
KFOUC 970 30 970 970 970 5,000 1 4,850 940 940 2/3/2010 910 970
ACICO 375 -10 375 380 365 1,320,000 51 490,550 385 385 10/3/2010 375 380
UIC 138 -8 144 144 136 1,240,000 29 172,080 146 146 10/3/2010 136 138
BPCC 560 20 550 560 540 3,745,000 98 2,075,150 540 540 10/3/2010 550 560
GGMC 0 0 760 730 14/2/2010 780
HCC 290 -10 290 290 275 90,000 9 25,550 300 300 10/3/2010 275 295
ALKOUT 0 0 375 375 14/12/2009
KPAK 0 0 600 580 6/10/2008
KBMMC 375 -15 380 380 375 20,000 2 7,550 390 390 10/3/2010 370
NICBM 395 -10 410 410 390 100,000 6 39,300 405 405 9/3/2010 390 400
ROCKS 290 -20 285 290 285 20,000 2 5,750 310 310 8/3/2010 290 305
EQUIPMENT 68 0 67 70 66 4,680,000 73 322,120 68 68 10/3/2010 68 69
MENAHOLD 310 0 305 315 300 22,010,000 612 6,783,800 310 310 10/3/2010 305 310
NCCI 0 0 88 88 4/3/2010 83
GYPSUM 0 0 202 188 7/12/2009
ALQURAIN 202 0 202 204 202 320,000 14 64,720 202 202 10/3/2010 202 204
SALBOOKH 84 -2 86 86 84 80,000 2 6,800 86 86 10/3/2010 83 85
IKARUS 142 6 138 142 138 2,460,000 24 345,680 136 136 10/3/2010 142 144
KCIN 0 0 720 720 9/3/2010 680 750
KHOT 0 0 255 255 3/3/2010
AGLTY 640 10 630 640 630 3,425,000 138 2,164,350 630 630 10/3/2010 630 640
SHOP 130 0 130 132 130 480,000 20 62,600 130 130 10/3/2010 128 130
ZAIN 1,340 20 1,320 1,360 1,320 6,332,500 349 8,475,850 1,320 1320 10/3/2010 1,340 1,360
SENERGY 95 1 93 95 92 8,720,000 91 809,760 94 94 10/3/2010 93 95
EDU 96 -6 104 104 96 260,000 7 25,960 102 102 10/3/2010 96
IPG 430 -5 430 430 430 30,000 3 12,900 435 435 9/3/2010 430 440
CLEANING 198 -4 206 210 194 3,160,000 99 640,640 202 202 10/3/2010 194 198
SULTAN 210 4 204 210 204 620,000 23 129,360 206 206 10/3/2010 208 212
AGHC 162 2 160 162 160 60,000 3 9,680 160 160 10/3/2010 152 160
CITYGROUP 0 0 600 600 22/2/2010 550 650
NMTC 1,600 0 1,600 1,600 1,580 260,000 16 415,950 1,600 1600 10/3/2010 1,580 1,600
KGL 270 -25 295 295 270 12,570,000 565 3,487,700 295 295 10/3/2010 270
CABLETV 0 0 90 90 4/3/2010 91
ASC 400 -5 390 400 390 30,000 3 11,800 405 405 9/3/2010 390 405
NAPESCO 310 -10 310 310 310 10,000 1 3,100 320 320 9/3/2010 305 315
KCPC 0 0 214 214 10/3/2010 206 220
KSH 0 0 375 375 22/11/2009 400
EYAS 0 0 330 330 10/1/2010 340
HITSTELEC 106 0 104 106 102 13,240,000 201 1,376,800 106 106 10/3/2010 104 106
ALSAFWA 61 0 61 62 60 8,000,000 99 486,400 61 61 10/3/2010 61 62
HUMANSOFT 320 15 320 320 320 10,000 1 3,200 305 305 31/12/2009 325
KPPC 81 0 80 81 80 960,000 19 77,240 81 81 10/3/2010 81 82
NAFAIS 0 0 68 68 15/2/2010
NSH 0 0 184 184 7/3/2010 192
AREFENRGY 280 5 270 280 260 6,450,000 199 1,739,350 275 275 10/3/2010 275 280
SAFWAN 212 0 212 212 212 20,000 1 4,240 212 212 9/3/2010 222
GPI 60 1 61 64 60 24,920,000 269 1,556,080 59 59 10/3/2010 60 61
GFC 39.5 0.5 39.5 39.5 39.5 240,000 3 9,480 39 39 10/3/2010 39 40
TAHSSILAT 0 0 420 420 5/11/2008
MAYADEEN 36.5 0 36 37.5 36 4,080,000 35 150,160 36.5 36.5 10/3/2010 36.5 37
ABAR 530 -20 540 540 530 20,000 4 10,700 550 550 9/3/2010 530 550
IFAHR 500 10 500 500 500 10,000 1 5,000 490 490 10/3/2010 480 500
CGC 1,560 0 1,560 1,560 1,560 20,000 4 31,200 1,560 1560 10/3/2010 1,540 1,560
JEERANH 106 2 106 106 106 20,000 1 2,120 104 104 10/3/2010 106 112
PAPCO 0 0 208 208 9/3/2010 200 206
SAFTEC 79 1 77 79 76 6,840,000 93 530,640 78 78 10/3/2010 78 79
MTCC 150 0 152 152 150 60,000 3 9,080 150 150 10/3/2010 142 152
UPAC 360 10 355 360 325 60,000 6 20,950 385 350 10/3/2010 325 360
ABRAJ 0 0 24.5 24.5 31/1/2010
ALAFCO 206 -2 206 206 206 120,000 2 24,720 208 208 10/3/2010 204 206
MHC 0 0 160 160 24/2/2010 150 170
MASHAER 340 0 335 340 335 970,000 19 329,350 340 340 10/3/2010 335 340
OULAFUEL 445 15 425 455 425 120,000 10 53,500 430 430 10/3/2010 440 455
VILLAMODA 0 0 188 188 30/3/2009
FUTURE 355 0 355 360 355 310,000 4 111,100 355 355 10/3/2010 350 355
NETWORK 0 0 45 45 31/3/2009
HAYATCOMM 250 2 250 250 246 480,000 24 119,120 248 248 10/3/2010 248 250
MUBARRAD 112 -10 120 122 112 11,180,000 308 1,303,480 122 122 10/3/2010 112
MUNTAZAHAT 0 0 86 86 22/2/2010 89
ATC 0 0 520 520 10/3/2010 550
YIACO 0 0 184 184 10/3/2010 180 188
JAZEERA 202 -8 204 206 200 1,580,000 47 318,920 210 210 10/3/2010 202
SOOR 325 -5 330 330 325 150,000 10 49,300 330 330 10/3/2010 325 330
KNA 110 0 110 112 110 340,000 13 37,440 110 110 10/3/2010 110 112
FUTUREKID 0 0 126 126 20/1/2010 124
LOGISTICS 365 -15 380 385 360 5,550,000 236 2,056,200 380 380 10/3/2010 360 365
CATTL 0 0 340 340 8/3/2010 335 350
DANAH 188 2 184 188 184 920,000 21 171,000 186 186 10/3/2010 186 188
POULT 102 0 102 102 102 20,000 1 2,040 102 102 27/1/2010 100 112
FOOD 1,640 0 1,600 1,640 1,600 5,000 2 8,100 1,640 1640 10/3/2010 1,620 1,640
UFIG 0 0 350 350 22/2/2010 355
KOUTFOOD 330 -20 330 330 330 20,000 1 6,600 350 350 4/3/2010 330 345
SCEM 140 0 140 140 138 1,040,000 29 145,520 140 140 10/3/2010 138 140
GCEM 174 2 172 174 172 840,000 21 144,760 172 172 10/3/2010 172 174
QCEM 58 0 57 58 57 480,000 10 27,640 58 58 10/3/2010 57 58
FCEM 122 0 120 122 118 460,000 18 55,200 122 122 10/3/2010 120 122
RKWC 90 1 90 91 89 3,560,000 26 320,480 89 89 10/3/2010 90 91
ARIG 0 0 168 168 8/3/2010 166 172
UGB 295 -10 295 295 295 10,000 1 2,950 305 305 7/3/2010 290 305
EKHOLDING 640 20 630 660 630 415,000 35 266,750 620 620 10/3/2010 630 640
BKIKWT 0 0 455 350 28/8/2007
GFH 74 -1 74 75 73 9,560,000 126 708,800 75 75 10/3/2010 73 74
CIB 0 0 3,100 3060 9/2/2009
INOVEST 154 -6 160 160 154 520,000 16 81,880 160 160 10/3/2010 154 158
AUB 170 -2 170 170 168 1,040,000 26 175,520 172 172 10/3/2010 168 170
ITHMR 54 3 51 54 51 1,240,000 12 65,600 51 51 10/3/2010 53 54
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 0 275 275 9/2/2010 255 290
SAFRE 0 0 100 100 20/1/2010 99
AJWAN 0 0 164 164 12/1/2010 174
SPEC 0 0 260 260 18/11/2009 250
MASAKEN 0 0 66 66 25/10/2009 51 67
DALQAN 325 25 325 325 325 10,000 1 3,250 300 300 2/3/2010
ALEID 106 -10 106 106 106 20,000 1 2,120 116 116 10/3/2010 110
MIDAN 0 0 750 750 31/1/2010 800
FLEX 0 0 75 75 21/2/2010
THURAYA 0 0 51 51 18/1/2010 56
KCLINIC 0 0 126 126 22/2/2010 118 130
AMAR 0 0 50 50 24/2/2010 48 55

 

• 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.