Advertisement space is availabe in this page.
For more information please call     22992000
QUICK FIND Search Ticker
عربى
  Regular Market Quotes
Last Updated on:  00:45:51 PRINT DOWNLOAD
Wt. Index : 469.39 (-2.56)   |   Index :   8,154.19 (-67.83)  
Volume  : 1,273,849,867   |   Value : 92,900,427.044   |   Trade  : 16,591
TickerLastChangeOpenHighLowVolTradeValuePrevRefPrev DateBidAsk
NBK 970 0 980 980 970 1,161,440 39 1,133,912.14 970 970 22-05-2013 970 980
GBK 400 -5.0 405 410 400 716,412 20 290,009.86 405 405 22-05-2013 400 405
CBK 710 0 710 710 710 4,735 2 3,361.85 710 710 21-05-2013 700 710
ABK 540 0 540 540 540 40,000 2 21,600 540 540 22-05-2013 530 540
ALMUTAHED 750 -10.0 760 760 750 297,915 13 224,936.25 760 760 22-05-2013 750 760
KIB 320 5.0 320 325 315 3,400,616 43 1,086,842.12 315 315 22-05-2013 320 325
BURG 620 -10.0 620 620 610 397,884 22 243,393.63 630 630 22-05-2013 610 620
KFIN 790 -10.0 790 790 780 697,008 77 549,952.34 800 800 22-05-2013 780 790
BOUBYAN 650 0 640 650 640 75,132 19 48,225.48 650 650 22-05-2013 640 650
KINV 134 2.0 130 136 130 1,350,200 43 179,415 132 132 22-05-2013 132 134
FACIL 300 -5.0 300 300 300 11,912 2 3,573.6 305 305 22-05-2013 300 305
IFA 81 -2.0 84 84 78 20,164,531 367 1,619,169.501 83 83 22-05-2013 80 81
NINV 168 -4.0 170 170 168 2,860,607 62 481,939.996 172 172 22-05-2013 166 168
KPROJ 495 -5.0 495 495 490 606,112 29 299,825.44 500 500 22-05-2013 490 495
COAST 69 -1.0 70 70 68 10,816,556 251 745,526.61 70 70 22-05-2013 68 69
SECH 0 0 100 100 31-03-2013
IIC 0 0 22 22 31-03-2013
SGC 120 2.0 118 124 118 54,468,620 59 6,445,960.264 118 118 22-05-2013 118 122
IFC 83 -1.0 85 85 82 4,936,610 105 411,195.74 84 84 22-05-2013 82 83
MARKAZ 150 0 148 150 148 109,828 3 16,447.636 150 150 22-05-2013 148 150
KMEFIC 64 -2.0 64 65 64 226,610 12 14,543.05 66 66 22-05-2013 62 63
ALAMAN 80 0 80 80 79 2,246,020 61 177,646.59 80 80 22-05-2013 79 80
ALOLA 128 -4.0 132 132 126 2,291,951 60 293,763.826 132 132 22-05-2013 126 128
ALMAL 0 0 57 57 09-05-2013
GIH 0 0 63 63 16-05-2013
AAYAN 0 0 67 67 15-05-2013
BAYANINV 102 2.0 100 104 99 12,624,089 215 1,271,841.71 100 100 22-05-2013 102 104
GLOBAL 0 0 48.5 48.5 14-11-2011
OSOUL 116 -2.0 120 120 110 14,220 5 1,575.4 118 118 22-05-2013 110 116
KFIC 80 0 79 80 77 371,009 29 29,190.422 80 80 22-05-2013 79 80
KAMCO 120 -10.0 128 128 120 67,244 9 8,349.28 130 130 22-05-2013 120 128
NIH 87 -1.0 87 88 87 106,300 9 9,258.1 88 88 22-05-2013 87 88
ISKAN 0 0 33.5 33.5 31-03-2013
MADAR 71 -2.0 74 74 68 195,641 49 13,791.802 73 73 22-05-2013 70 71
ALDEERA 62 -5.0 65 65 62 11,080,143 195 691,365.859 67 67 22-05-2013 62
ALSALAM 228 -4.0 230 230 228 324,122 30 74,310.438 232 232 22-05-2013 228 230
EKTTITAB 91 -1.0 91 92 89 4,814,371 116 434,178.088 92 92 22-05-2013 90 91
QURAINHLD 56 -5.0 61 61 56 2,945,090 87 166,048.825 61 61 22-05-2013 56
SOKOUK 126 0 126 126 120 8,524,426 278 1,050,028.504 126 126 22-05-2013 124 126
ALMADINA 0 0 53 53 31-03-2013
NOOR 99 -1.0 99 100 97 2,282,643 65 225,156.892 100 100 22-05-2013 98 99
TAMINV 188 2.0 184 188 184 142,200 7 26,178.8 186 186 22-05-2013 184 188
EXCH 0 0 174 174 18-03-2013 182
TAIBA 0 0 72 72 06-05-2013
KSHC 57 -2.0 57 59 55 2,683,000 72 150,455 59 59 22-05-2013 57 58
STRATEGIA 0 0 83 83 21-05-2013 93
KCIC 80 -2.0 83 83 80 1,131,000 36 90,901 82 82 22-05-2013 80 81
MANAFAE 0 0 64 64 04-02-2013
GNAHC 72 -1.0 72 73 71 2,562,614 86 184,331.068 73 73 22-05-2013 72 73
AMWAL 0 0 62 62 14-05-2013
ALIMTIAZ 0 0 73 73 15-08-2012
KINS 290 -10.0 290 290 290 662 1 191.98 300 300 19-05-2013 290 300
GINS 0 0 590 590 19-05-2013 550
AINS 460 -5.0 465 465 460 50,832 3 23,632.72 465 465 22-05-2013 460 465
WINS 140 -2.0 142 142 140 121,554 19 17,100.32 142 142 22-05-2013 140 142
KUWAITRE 0 0 138 138 16-04-2013 130
FTI 0 0 65 65 30-12-2012 77
WETHAQ 78 -2.0 79 79 77 1,963,878 78 152,981.485 80 80 22-05-2013 78 79
KRE 92 2.0 90 93 89 9,189,600 125 834,298.6 90 90 22-05-2013 91 92
URC 118 -2.0 120 120 118 1,359,430 27 162,106.03 120 120 22-05-2013 118 120
NRE 182 0 180 184 180 3,847,687 90 698,788.46 182 182 22-05-2013 180 182
SRE 330 -15.0 335 335 330 52,500 2 17,575 345 345 20-05-2013 330 340
PEARL 71 -2.0 70 72 70 78,000 10 5,524 73 73 22-05-2013 69 70
TAM 218 2.0 216 218 216 88,492 8 19,115.256 216 216 22-05-2013 216 218
AREEC 218 2.0 214 218 210 86,250 15 18,236.5 216 216 22-05-2013 212 218
MASSALEH 0 0 102 102 22-05-2013 96 99
ARABREC 85 -1.0 85 89 83 29,897,310 512 2,557,923.35 86 86 22-05-2013 84 85
UREC 0 0 138 138 21-05-2013 132 138
ERESCO 106 0 104 106 102 2,774,491 90 285,299.882 106 106 22-05-2013 102 106
MABANEE 1,120 0 1,120 1,120 1,120 196,875 27 220,500 1,120 1120 22-05-2013 1,120 1,140
INJAZZAT 110 0 110 110 108 3,655,000 101 396,330.2 110 110 22-05-2013 108 110
INVESTORS 38 -2.5 39.5 39.5 38 140,330,893 1233 5,362,982.171 40.5 40.5 22-05-2013 38
IRC 76 -4.0 79 81 76 3,369,100 102 261,475.15 80 80 22-05-2013 76 77
ALTIJARIA 99 -1.0 99 99 99 1,831,135 38 181,282.365 100 100 22-05-2013 98 99
SANAM 94 -1.0 97 97 92 6,718,920 192 633,820.347 95 95 22-05-2013 93 94
AAYANRE 114 -2.0 120 120 114 1,891,901 87 218,965.694 116 116 22-05-2013 114 116
AQAR 89 5.0 80 89 80 8,037 2 651.96 84 84 22-05-2013 81 89
ALAQARIA 74 0 74 75 69 1,328,328 76 94,364.877 74 74 22-05-2013 71 74
MAZAYA 134 -2.0 134 140 132 9,691,214 227 1,314,457.576 136 136 22-05-2013 134 136
ADNC 71 -5.0 75 75 71 6,075,429 184 435,004.429 76 76 22-05-2013 71
THEMAR 85 -4.0 85 85 85 109,000 1 9,265 89 89 20-05-2013 85 90
TIJARA 73 -4.0 74 75 72 3,007,260 76 220,746.363 77 77 22-05-2013 72 73
TAAMEER 74 -1.0 73 74 70 2,259,726 79 160,760.423 75 75 22-05-2013 74 75
ARKAN 120 -4.0 120 120 120 18,032 4 2,163.84 124 124 22-05-2013 116 122
ARGAN 0 0 160 160 21-05-2013 150 170
ABYAAR 68 -1.0 68 69 66 51,374,076 518 3,447,584.568 69 69 22-05-2013 67 68
MUNSHAAT 158 -4.0 160 164 156 8,807,510 243 1,407,521.604 162 162 22-05-2013 158 160
FIRSTDUBAI 160 10.0 156 160 152 4,464,617 155 706,390.72 150 150 22-05-2013 160
KBT 61 -5.0 61 64 61 24,542,937 444 1,510,087.232 66 66 22-05-2013 61
MANAZEL 71 -5.0 76 76 71 10,242,691 222 743,456.296 76 76 22-05-2013 71
REAM 0 0 100 100 16-05-2013
MENA 64 -1.0 64 65 62 2,731,347 59 173,439.991 65 65 22-05-2013 63 64
ALMUDON 0 0 232 232 15-05-2013
MARAKEZ 66 -1.0 65 66 62 55,254 16 3,457.348 67 67 22-05-2013 62 66
REMAL 218 -2.0 220 226 218 4,557,980 137 1,008,721.16 220 220 22-05-2013 218 222
NIND 248 0 250 255 248 2,643,021 50 660,041.078 248 248 22-05-2013 248 250
PIPE 0 0 116 116 15-05-2013
KCEM 355 5.0 350 355 350 500 2 175.5 350 350 22-05-2013 345 355
REFRI 275 0 265 275 265 10,978 4 2,959.17 275 275 22-05-2013 270 275
CABLE 1,080 -20.0 1,080 1,080 1,060 170,161 23 180,483.26 1,100 1100 22-05-2013 1,060 1,080
SHIP 158 -2.0 158 158 154 227,138 29 35,153.304 160 160 22-05-2013 156 158
MARIN 0 0 180 180 22-05-2013
PCEM 1,140 0 1,100 1,140 1,100 95,559 11 107,018.9 1,140 1140 22-05-2013 1,120 1,140
PAPER 212 2.0 210 212 208 677,900 9 143,563.2 210 210 22-05-2013 210 214
MRC 144 2.0 142 146 142 222,152 19 32,078.068 142 142 22-05-2013 144 146
KFOUC 495 15.0 470 500 470 197,010 36 96,128.49 480 480 22-05-2013 495 500
ACICO 315 0 315 320 315 235,615 13 74,286.375 315 315 22-05-2013 315 320
UIC 154 6.0 150 154 144 900,265 39 135,282.14 148 148 22-05-2013 152 154
BPCC 700 0 690 700 690 242,104 12 167,650.05 700 700 22-05-2013 690 700
GGMC 650 10.0 650 650 650 38,000 2 24,700 640 640 22-05-2013 620 650
HCC 170 0 160 170 160 16,000 3 2,709.2 170 170 20-05-2013 180
ALKOUT 550 -10.0 550 570 550 65,000 6 35,930 560 560 22-05-2013 550 560
KPAK 360 0 360 360 360 2,000 1 720 360 360 22-05-2013 345 360
KBMMC 0 0 218 218 19-05-2013
NICBM 305 0 305 305 305 21,903 4 6,680.415 305 305 22-05-2013 300 305
EQUIPMENT 270 -5.0 275 275 270 1,098,240 30 298,824.8 275 275 22-05-2013 270 275
NCCI 0 0 152 152 20-05-2013 156
GYPSUM 140 -10.0 146 146 140 140 2 19.84 150 150 22-05-2013 140 160
ALQURAIN 214 0 210 214 210 257,026 16 53,982.27 214 214 22-05-2013 210 214
SALBOOKH 146 8.0 142 148 140 16,927,692 391 2,435,741.386 138 138 22-05-2013 146 148
IKARUS 142 -2.0 142 144 142 335,670 13 47,785.14 144 144 22-05-2013 142 144
BIIHC 136 -4.0 138 140 134 9,716,831 206 1,322,892.116 140 140 22-05-2013 136 138
KCIN 0 0 810 810 20-05-2013 820 850
KHOT 150 -10.0 150 150 150 2,343 1 351.45 160 160 23-04-2013 150
AGLTY 740 10.0 730 740 720 757,581 67 554,630.2 730 730 22-05-2013 730 740
SHOP 0 0 41 41 31-03-2013
ZAIN 700 -10.0 710 710 700 859,105 67 606,019.86 710 710 22-05-2013 700 710
SENERGY 67 -1.0 68 68 66 18,447,618 292 1,233,253.356 68 68 22-05-2013 67 68
EDU 130 0 122 130 122 45,000 4 5,690 130 130 21-05-2013 124 130
IPG 350 -10.0 350 350 350 120,500 6 42,175 360 360 22-05-2013 340 350
CLEANING 0 0 148 148 30-01-2013
SULTAN 120 -4.0 122 124 120 764,495 43 92,469.646 124 124 22-05-2013 120 124
AGHC 178 -2.0 180 180 176 576,080 20 102,052.4 180 180 22-05-2013 176 178
CITYGROUP 0 0 420 420 16-05-2013 395
NMTC 2,200 0 2,180 2,200 2,180 42,041 16 92,345.84 2,200 2200 22-05-2013 2,180 2,200
KGL 144 4.0 144 146 140 9,945,472 281 1,423,137.244 140 140 22-05-2013 142 144
CABLETV 72 -5.0 72 75 72 66,233 20 4,806.63 77 77 22-05-2013 72 75
ASC 375 -25.0 400 400 375 39,750 17 15,756.925 400 400 22-05-2013 375 390
NAPESCO 490 5.0 490 490 490 1,900 1 931 485 485 22-05-2013 470 520
KCPC 285 5.0 285 285 270 36,578 9 9,952.335 280 280 22-05-2013 270 285
KSH 0 0 208 208 22-05-2013
EYAS 0 0 216 216 13-02-2013
HITSTELEC 75 0 76 76 73 10,095,312 246 752,848.529 75 75 22-05-2013 75 76
ALSAFWA 0 0 13 13 15-08-2012
HUMANSOFT 242 0 242 242 242 1,000 1 242 242 242 21-05-2013 242
KPPC 89 0 88 89 87 2,467,145 77 217,154.34 89 89 22-05-2013 88 89
NAFAIS 100 0 99 102 99 230,190 3 23,248.81 100 100 22-05-2013 99 100
NSH 0 0 150 150 22-05-2013 142 148
ENERGYH 120 -4.0 120 122 118 259,200 12 31,114 124 124 22-05-2013 118 120
SAFWAN 0 0 440 440 30-04-2013 440
GPI 134 -4.0 138 138 134 2,102,605 88 284,477.17 138 138 22-05-2013 134 136
GFC 130 10.0 122 130 120 944,415 42 120,148.994 120 120 22-05-2013 130
TAHSSILAT 82 1.0 78 82 78 36,000 10 2,899.3 81 81 22-05-2013 81 82
MAYADEEN 37.5 1.5 36.5 38.5 33.5 283,318,720 1831 10,197,560.415 36 36 22-05-2013 37 37.5
ABAR 192 2.0 188 192 188 238,146 8 44,771.848 190 190 22-05-2013 188 192
IFAHR 400 25.0 355 400 350 56,300 9 22,061.5 375 375 22-05-2013 350 400
CGC 0 0 1,300 1300 22-05-2013 1,260 1,320
JEERANH 91 0 90 91 87 809,232 68 72,042.326 91 91 22-05-2013 90 91
PAPCO 138 -10.0 140 140 138 26 2 3.638 148 148 22-05-2013 138
SAFTEC 99 -9.0 106 106 99 51,100 4 5,182.2 108 108 22-05-2013 99 100
MTCC 130 4.0 126 132 126 4,409,570 166 571,158.34 126 126 22-05-2013 130 132
UPAC 900 20.0 900 900 900 10 1 9 880 880 22-05-2013 830 900
ALAFCO 305 0 305 310 305 1,011,019 27 308,550.805 305 305 22-05-2013 305 310
MHC 0 0 188 188 14-05-2013 208
MASHAER 250 -5.0 250 250 250 100,000 2 25,000 255 255 22-05-2013 248 250
OULAFUEL 232 0 236 236 230 275,463 26 64,095.85 232 232 22-05-2013 232 234
FUTURE 150 0 150 150 150 20,000 1 3,000 150 150 22-05-2013 146 150
HAYATCOMM 142 -10.0 152 154 142 3,087,300 72 455,769.2 152 152 22-05-2013 142
MUBARRAD 68 3.0 67 70 66 8,033,507 216 545,592.618 65 65 22-05-2013 68 69
MUNTAZAHAT 0 0 69 69 16-05-2013
ATC 0 0 710 710 14-05-2013 760
YIACO 500 0 480 500 480 21,855 2 10,540.4 500 500 20-05-2013 495 500
JAZEERA 485 -5.0 485 485 485 1,252 1 607.22 490 490 22-05-2013 485 490
SOOR 220 -2.0 222 222 220 495,765 41 109,254.28 222 222 22-05-2013 220 222
FUTUREKID 138 2.0 138 138 138 100 1 13.8 136 136 16-05-2013 138
LOGISTICS 315 -5.0 320 320 315 376,915 21 119,333 320 320 22-05-2013 315 320
ALNAWADI 0 0 112 112 22-05-2013 110 120
ALRAI 0 0 118 118 05-05-2013
ZIMAH 0 0 114 114 19-02-2013 124
CATTL 182 -10.0 182 182 182 10 1 1.82 192 192 22-05-2013 182 190
DANAH 122 2.0 120 128 118 19,097,969 482 2,342,920.09 120 120 22-05-2013 120 122
POULT 158 -2.0 158 158 158 87,540 4 13,831.32 160 160 22-05-2013 158 160
FOOD 2,260 -40.0 2,300 2,300 2,260 131,000 23 300,860 2,300 2300 22-05-2013 2,260 2,300
UFIG 0 0 260 260 16-05-2013
KOUTFOOD 0 0 570 570 22-05-2013 580 600
SCEM 100 1.0 98 104 98 18,663,316 235 1,887,623.589 99 99 22-05-2013 100 102
GCEM 104 0 102 108 102 20,686,020 373 2,155,275.764 104 104 22-05-2013 104 106
QCEM 108 4.0 102 112 102 17,664,460 196 1,885,571.72 104 104 22-05-2013 106 108
FCEM 112 6.0 106 114 106 17,834,826 199 1,927,072.986 106 106 22-05-2013 110 112
RKWC 110 0 108 114 108 1,373,156 24 151,480.516 110 110 22-05-2013 110 112
EKHOLDING 290 0 295 295 290 28,000 2 8,160 290 290 16-05-2013 285 295
BKIKWT 0 0 355 355 26-03-2013
GFH 52 2.0 50 53 48.5 261,268,859 1871 13,093,961.572 50 50 22-05-2013 51 52
INOVEST 98 -2.0 100 102 97 10,790,318 205 1,066,725.596 100 100 22-05-2013 97 98
AUB 180 0 180 180 180 2,500 2 450 180 180 22-05-2013 178 180
ITHMR 71 0 71 72 69 28,447,386 449 2,007,030.892 71 71 22-05-2013 71 72
BAREEQ 0 0 144 144 30-04-2013
AFAQ 0 0 130 130 13-05-2013
ALSHAMEL 0 0 186 186 20-03-2013 196
SAFRE 55 2.0 55 56 52 22,227,349 383 1,209,384.124 53 53 22-05-2013 54 55
AJWAN 84 -1.0 84 84 82 1,710,890 57 141,640.432 85 85 22-05-2013 83 84
SPEC 275 -10.0 280 280 275 216,510 22 59,845.25 285 285 22-05-2013 275 280
MASAKEN 80 0 81 81 80 248,000 12 19,968.5 80 80 22-05-2013 80 81
DALQAN 0 0 355 355 15-10-2012
ALEID 0 0 96 96 16-05-2013 100
MIDAN 0 0 1,220 1220 10-04-2013
FLEX 0 0 71 71 19-12-2012
THURAYA 0 0 146 146 14-05-2013 136
KCLINIC 0 0 140 140 21-05-2013 148
AMAR 0 0 80 80 22-05-2013 75 81

 

• 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.