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:  09:01:57 PRINT DOWNLOAD
Index : 5,856.4 (-12.7)   |   Wt. Index :   404.51 (-0.6)  
Volume  : 208,425,000   |   Value : 25,959,230   |   Trade  : 3,133
TickerLastChangeOpenHighLowVolTradeValuePrevRefPrev DateBidAsk
NBK 1,180 0 1,180 1,200 1,180 590,000 39 696,250 1,180 1180 31/1/2012 1,180 1,200
GBK 485 -5 490 490 485 710,000 11 347,700 490 490 31/1/2012 485 490
CBK 740 -10 750 750 740 105,000 2 77,750 750 750 31/1/2012 740 760
ABK 670 -10 670 670 670 5,000 1 3,350 680 680 30/1/2012 670 680
ALMUTAHED 890 -10 900 910 890 25,000 4 22,450 900 900 31/1/2012 890 900
KIB 250 2 246 255 246 2,560,000 67 641,570 248 248 31/1/2012 248 250
BURG 465 5 460 470 460 1,580,000 29 733,600 460 460 31/1/2012 465 470
KFIN 860 0 860 860 850 1,450,000 60 1,246,550 860 860 31/1/2012 850 860
BOUBYAN 590 10 570 590 570 1,330,000 31 771,350 580 580 31/1/2012 580 590
KINV 0 0 106 106 31/1/2012 102 106
FACIL 255 0 255 255 255 30,000 3 7,650 255 255 31/1/2012 250 260
IFA 50 -2 51 51 49 4,400,000 56 219,160 52 52 31/1/2012 49 50
NINV 164 -4 166 166 164 780,000 15 129,000 168 168 31/1/2012 162 164
KPROJ 320 5 315 320 315 920,000 30 292,050 315 315 31/1/2012 315 320
AINV 12.5 0.5 12 12.5 12 880,000 9 10,600 12 12 31/1/2012 11.5 12.5
COAST 54 -2 55 55 54 640,000 16 34,720 56 56 31/1/2012 54 55
TII 0 0 25 25 10/11/2010
SECH 0 0 130 130 31/3/2010
IIC 0 0 22 22 31/1/2012 21.5 22.5
SGC 0 0 230 230 27/9/2011 230
IFC 116 -4 112 116 112 360,000 11 40,640 120 120 31/1/2012 112 116
MARKAZ 102 -2 104 104 102 340,000 10 35,280 104 104 31/1/2012 102 104
KMEFIC 0 0 50 50 8/6/2011
IIG 0 0 44 80 31/3/2010
AIG 0 0 52 52 31/3/2011
TID 0 0 74 74 31/3/2009
ALAMAN 0 0 34.5 34.5 31/1/2012 35
ALOLA 114 0 110 114 110 460,000 12 51,360 114 114 31/1/2012 112 114
ALMAL 52 0 52 52 51 1,880,000 37 96,840 52 52 31/1/2012 52 53
GIH 24 0 23 24 23 240,000 3 5,640 24 24 31/1/2012 23 24.5
AAYAN 0 0 71 71 31/3/2010
BAYANINV 33.5 0.5 32 33.5 32 240,000 3 7,800 33 33 31/1/2012 30.5 33.5
GLOBAL 0 0 48.5 48.5 14/11/2011
OSOUL 0 0 64 64 29/1/2012 64 69
GULFINVEST 0 0 20.5 20.5 31/3/2010
KFIC 0 0 26 26 30/3/2011
KAMCO 0 0 244 244 15/1/2012 242
ILIC 0 0 94 94 31/3/2009
NIH 0 0 51 51 4/12/2011 55
ISKAN 0 0 36 36 18/10/2011
MADAR 0 0 51 51 11/11/2010
ALDEERA 28.5 -1.5 30 30 28.5 1,360,000 16 39,840 30 30 31/1/2012 28.5 29
ALSAFAT 0 0 75 75 15/11/2011 70
ALSALAM 194 -4 198 200 194 6,680,000 107 1,317,600 198 198 31/1/2012 194 198
EKTTITAB 88 5 82 88 82 10,040,000 140 866,240 83 83 31/1/2012 87 88
QURAINHLD 0 0 21 21 31/1/2012 20 22
SOKOUK 17.5 0.5 17 17.5 17 640,000 8 11,000 17 17 31/1/2012 17 17.5
ALMADINA 69 -1 68 72 66 34,000,000 514 2,378,240 70 70 31/1/2012 68 69
NOOR 0 0 29 29 30/3/2011
TAMINV 166 0 168 168 166 80,000 4 13,320 166 166 31/1/2012 164 172
EXCH 0 0 255 255 10/10/2011 260
TAIBA 0 0 114 114 2/11/2011
KSHC 27 0 27 27 27 80,000 1 2,160 27 27 31/1/2012 25 27
STRATEGIA 0 0 68 68 29/12/2011 63 73
KCIC 53 -1 53 53 53 320,000 6 16,960 54 54 31/1/2012 53 55
MANAFAE 0 0 60 60 17/1/2012 61
GNAHC 0 0 46.5 46.5 9/1/2012 46.5
AMWAL 0 0 64 64 28/3/2011
MASAR 0 0 42.5 42.5 29/11/2010
ALIMTIAZ 120 -2 120 120 120 120,000 5 14,400 122 122 31/1/2012 120 122
KINS 0 0 285 285 24/1/2012 280 300
GINS 0 0 560 560 29/12/2011 560
AINS 475 -5 475 475 475 10,000 1 4,750 480 480 23/1/2012 475 480
WINS 0 0 148 148 26/1/2012 144
KUWAITRE 0 0 220 202 9/11/2010
FTI 0 0 102 102 23/1/2012 102 112
WETHAQ 0 0 40.5 40.5 8/12/2011 43
KRE 49 -2 50 50 49 5,240,000 39 258,220 51 51 31/1/2012 49 49.5
URC 104 0 104 104 104 820,000 18 85,280 104 104 31/1/2012 102 104
NRE 120 -4 124 124 120 100,000 5 12,160 124 124 31/1/2012 116 120
SRE 208 2 208 210 206 340,000 8 70,640 206 206 31/1/2012 206 210
PEARL 0 0 37.5 37.5 1/12/2011
TAM 236 0 232 236 232 120,000 6 27,920 236 236 31/1/2012 230 236
AREEC 0 0 124 124 31/1/2012 116 130
MASSALEH 0 0 80 80 24/1/2012 76 85
ARABREC 29 -1 29.5 30 29 720,000 8 21,080 30 30 31/1/2012 29 29.5
UREC 0 0 108 108 1/11/2011 114 118
ERESCO 95 0 95 95 95 40,000 1 3,800 95 95 31/1/2012 94 95
MABANEE 850 -10 860 860 840 295,000 11 250,700 860 860 31/1/2012 840 860
INJAZZAT 73 -1 74 74 73 120,000 3 8,800 74 74 31/1/2012 72 73
INVESTORS 12 0 12 12 11.5 1,120,000 5 13,040 12 12 31/1/2012 11.5 12
IRC 39 -2 40 40 39 2,400,000 28 95,120 41 41 31/1/2012 39 39.5
ALTIJARIA 78 -1 79 79 78 1,320,000 6 103,040 79 79 30/1/2012 77 78
SANAM 61 1 61 61 59 360,000 6 21,720 60 60 31/1/2012 59 61
AAYANRE 55 -1 55 55 54 1,160,000 20 62,720 56 56 31/1/2012 54 55
AQAR 0 0 90 90 16/1/2012 91
ALAQARIA 0 0 35.5 35.5 29/1/2012 36.5 37
MAZAYA 65 0 64 66 64 360,000 7 23,200 65 65 31/1/2012 63 65
ADNC 18 0.5 18 18 18 80,000 1 1,440 17.5 17.5 31/1/2012 17 17.5
THEMAR 0 0 88 88 22/1/2012 87 91
GRAND 0 0 17.5 17.5 8/6/2011
TIJARA 35.5 0 35.5 35.5 35.5 160,000 2 5,680 35.5 35.5 30/1/2012 35 36
TAAMEER 0 0 58 58 24/1/2012 58
ARKAN 0 0 64 64 31/1/2012 66
SAFATGLB 0 0 48.5 48.5 31/3/2009
ARGAN 118 0 118 118 118 40,000 2 4,720 118 118 31/1/2012 116 120
ABYAAR 30 -1 31 31 30 18,000,000 71 542,880 31 31 31/1/2012 30 30.5
MUNSHAAT 0 0 26.5 26.5 31/1/2012 24.5 26.5
FIRSTDUBAI 26 -0.5 26 26 26 160,000 2 4,160 26.5 26.5 30/1/2012 25.5 26
KBT 0 0 26 26 23/1/2012 26.5
MANAZEL 18 0 18 18 17.5 1,440,000 17 25,440 18 18 31/1/2012 17.5 18
REAM 0 0 134 134 23/11/2011
MENA 0 0 32 32 23/1/2012 29.5 33
ALMUDON 0 0 220 220 28/12/2011 220 224
MARAKEZ 0 0 49 49 31/1/2012 46.5 49
REMAL 290 -25 290 310 290 19,150,000 591 5,645,800 315 315 31/1/2012 290
NIND 222 -2 222 222 220 1,340,000 31 296,480 224 224 31/1/2012 220 222
PIPE 126 0 124 126 124 260,000 8 32,280 126 126 31/1/2012 122 126
KCEM 0 0 450 450 26/1/2012 440 455
REFRI 0 0 150 150 29/1/2012 148
CABLE 1,440 -20 1,440 1,440 1,440 5,000 1 7,200 1,460 1460 31/1/2012 1,420 1,460
SHIP 0 0 325 325 31/1/2012 325 335
MARIN 0 0 182 182 18/1/2012 176 190
PCEM 700 -10 690 700 690 70,000 9 48,950 710 710 31/1/2012 690 700
PAPER 0 0 180 180 29/12/2011
MRC 0 0 104 104 31/1/2012 104 112
KFOUC 0 0 460 460 14/12/2011 485
ACICO 216 6 212 218 210 160,000 7 34,280 210 210 31/1/2012 212 218
UIC 100 0 100 100 100 80,000 2 8,000 100 100 29/1/2012 99 102
BPCC 550 -10 560 560 550 665,000 19 366,050 560 560 31/1/2012 550 560
GGMC 0 0 1,400 1400 26/1/2012 1,400
HCC 0 0 206 206 31/1/2012
ALKOUT 0 0 350 330 10/2/2011
KPAK 0 0 300 300 14/11/2011 275 365
KBMMC 0 0 226 226 24/1/2012
NICBM 0 0 285 285 26/1/2012 270 305
EQUIPMENT 54 0 53 54 53 600,000 10 32,160 54 54 29/1/2012 54 55
MENAHOLD 0 0 32.5 32.5 31/3/2011
NCCI 0 0 93 93 15/1/2012
GYPSUM 0 0 128 128 12/7/2011
ALQURAIN 216 0 214 216 214 60,000 3 12,880 216 216 31/1/2012 214 216
SALBOOKH 43 -1.5 43 43 43 80,000 1 3,440 44.5 44.5 31/1/2012 42 44
IKARUS 0 0 170 170 31/1/2012 166 170
BIIHC 0 0 73 73 30/1/2012 70 76
KCIN 0 0 1,020 1020 31/1/2012 990 1,060
KHOT 0 0 280 280 29/12/2011
AGLTY 365 -5 365 365 365 310,000 21 113,150 370 370 31/1/2012 360 365
SHOP 0 0 48 48 30/1/2012 46 48
ZAIN 850 10 850 860 850 1,580,000 49 1,343,650 840 840 31/1/2012 850 860
SENERGY 46.5 -1 47 47 45.5 4,000,000 29 185,920 47.5 47.5 31/1/2012 45.5 46.5
EDU 0 0 110 110 9/10/2011
IPG 0 0 295 295 17/1/2012 290 320
CLEANING 124 -2 126 126 124 360,000 14 45,120 126 126 31/1/2012 122 124
SULTAN 108 -6 114 114 108 1,720,000 59 190,000 114 114 31/1/2012 108 110
AGHC 0 0 90 90 30/1/2012 85 94
CITYGROUP 0 0 530 530 22/12/2011 570
NMTC 2,000 0 2,000 2,000 2,000 22,500 6 45,000 2,000 2000 31/1/2012 2,000 2,020
KGL 102 -2 102 102 100 640,000 23 65,200 104 104 31/1/2012 102 104
CABLETV 0 0 68 68 12/9/2011
ASC 0 0 230 230 20/12/2011 222
NAPESCO 375 25 365 375 365 70,000 4 25,800 350 350 29/1/2012 375
KCPC 275 5 265 280 265 70,000 7 19,250 270 270 31/1/2012 270 275
KSH 0 0 260 260 15/11/2011
EYAS 0 0 260 240 12/1/2012 240
HITSTELEC 99 2 95 100 94 37,440,000 357 3,665,320 97 97 31/1/2012 98 99
ALSAFWA 14.5 0 14.5 14.5 14.5 2,320,000 20 33,640 14.5 14.5 31/1/2012 14 15
HUMANSOFT 0 0 280 280 29/12/2011
KPPC 63 0 63 63 63 320,000 8 20,160 63 63 31/1/2012 63 64
NAFAIS 0 0 100 100 29/1/2012 95 104
NSH 0 0 154 154 11/8/2011 164
AREFENRGY 96 -1 97 97 96 240,000 6 23,200 97 97 31/1/2012 95 97
SAFWAN 0 0 600 600 25/1/2012 600
GPI 45.5 -2.5 46 46 45.5 3,200,000 22 145,760 48 48 31/1/2012 45.5
GFC 18 0 18 18 18 80,000 1 1,440 18 18 31/1/2012 17 20
TAHSSILAT 0 0 140 140 16/11/2011 150
MAYADEEN 12.5 0 12.5 12.5 12.5 80,000 1 1,000 12.5 12.5 31/1/2012 12 12.5
ABAR 200 -10 200 200 200 80,000 3 16,000 210 210 31/1/2012 200
IFAHR 0 0 450 450 29/1/2012 440
CGC 1,520 -40 1,520 1,520 1,520 32,500 2 49,400 1,560 1560 31/1/2012 1,500 1,520
JEERANH 0 0 75 75 29/1/2012 70 80
PAPCO 0 0 86 86 26/1/2012 81 91
SAFTEC 58 0 58 58 58 320,000 5 18,560 58 58 31/1/2012 57 58
MTCC 90 1 90 90 90 520,000 11 46,800 89 89 31/1/2012 89 90
UPAC 325 5 320 325 320 70,000 7 22,700 320 320 31/1/2012 320 325
ABRAJ 0 0 24.5 24.5 31/1/2010
ALAFCO 295 -5 295 295 290 40,000 4 11,700 300 300 31/1/2012 290 295
MHC 0 0 130 130 14/11/2011
MASHAER 0 0 192 192 31/1/2012 188 192
OULAFUEL 0 0 285 285 31/1/2012 280 290
VILLAMODA 0 0 188 188 30/3/2009
FUTURE 0 0 290 290 31/1/2012 300
NETWORK 0 0 45 45 31/3/2009
HAYATCOMM 74 0 74 74 73 320,000 8 23,480 74 74 31/1/2012 73 74
MUBARRAD 56 -1 56 56 56 280,000 7 15,680 57 57 31/1/2012 55 56
MUNTAZAHAT 0 0 44 44 31/1/2012 43 46.5
ATC 0 0 640 640 29/9/2011
YIACO 0 0 360 360 30/1/2012 360 365
JAZEERA 445 -15 450 450 445 70,000 5 31,400 460 460 31/1/2012 440 445
SOOR 0 0 248 248 31/1/2012 240 250
KNA 0 0 19 19 15/5/2011
FUTUREKID 0 0 104 104 3/1/2012 106
LOGISTICS 230 -6 232 232 230 120,000 6 27,680 236 236 30/1/2012 230 236
ALNAWADI 0 0 82 82 26/1/2012 77 87
ALRAI 148 8 142 150 140 920,000 33 135,600 140 140 31/1/2012 146 148
ZIMAH 0 0 110 110 23/1/2012 110
CATTL 196 -10 202 204 196 140,000 7 27,960 206 206 31/1/2012 196 200
DANAH 92 -2 93 94 92 1,800,000 36 167,720 94 94 31/1/2012 92 93
POULT 0 0 126 126 23/1/2012
FOOD 0 0 1,440 1440 30/1/2012 1,440 1,460
UFIG 0 0 340 340 29/11/2011
KOUTFOOD 0 0 570 570 30/1/2012 540 570
SCEM 61 1 60 61 60 1,080,000 21 65,600 60 60 31/1/2012 60 61
GCEM 78 0 77 78 77 2,040,000 33 157,840 78 78 31/1/2012 78 79
QCEM 51 0 51 51 50 1,280,000 17 64,960 51 51 31/1/2012 51 52
FCEM 80 -1 80 82 80 440,000 10 35,320 81 81 31/1/2012 80 82
RKWC 120 0 120 120 120 200,000 1 24,000 120 120 31/1/2012 118 120
ARIG 0 0 132 132 24/7/2011
UGB 228 8 228 228 228 20,000 1 4,560 220 220 26/1/2012 228 230
EKHOLDING 295 0 295 295 295 120,000 8 35,400 295 295 31/1/2012 295 300
BKIKWT 0 0 455 325 28/8/2007
GFH 45.5 -2 47 47.5 45 15,440,000 68 718,240 47.5 47.5 31/1/2012 45 45.5
INOVEST 38 -1.5 38 38.5 38 240,000 3 9,160 39.5 39.5 30/1/2012 37 38
AUB 190 0 188 190 188 280,000 7 53,160 190 190 31/1/2012 188 190
ITHMR 19 0 19 19 19 400,000 4 7,600 19 19 31/1/2012 19 19.5
MAREF 0 0 1,220 1220 23/7/2008
BAREEQ 0 0 144 144 18/12/2011
AFAQ 0 0 106 106 24/1/2012 106
ALSHAMEL 0 0 250 242 28/12/2010 255
SAFRE 0 0 13 13 31/1/2012 12.5 13.5
AJWAN 0 0 55 55 25/12/2011 50
SPEC 248 4 234 248 234 720,000 8 175,560 244 244 22/12/2011 244
MASAKEN 0 0 57 57 9/1/2012 62
DALQAN 0 0 345 295 22/4/2010
ALEID 0 0 106 94 24/2/2011
MIDAN 1,860 -20 1,840 1,860 1,840 145,000 8 268,800 1,880 1880 31/1/2012 1,880
FLEX 0 0 36 36 31/1/2011 48.5
THURAYA 0 0 94 94 20/12/2011 94
KCLINIC 0 0 65 65 28/12/2011 70
AMAR 0 0 65 65 4/1/2012 65

 

• 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.