| |
 PRINT
TIP: To be able to print this page correctly, set your printer page to A4 Landscape.
Muscat Securities Market
-  Market Watch - Traded
This page was printed from
http://www.msm.gov.om
|
COMPANY |
|
OPEN |
HIGH |
LOW |
BEST BID |
BEST ASK |
TRADES |
VOLUME |
TURNOVER |
LAST TRADE PRICE |
P.CLOSE |
CLOSE |
NET CHANGE |
% |
|
PRICE |
VOLUME |
PRICE |
VOLUME |
Organized Market
|
| Banks and Investment companies |
| AHLI BANK
(ABOB ) |
 |
0.269 |
0.269 |
0.267 |
0.267 |
4,000 |
0.269 |
9,205 |
6 |
39,000 |
10,479.000 |
0.269 |
0.268 |
0.269 |
0.001 |
0.370 |
| AL ANWAR HOLDING
(AAIT ) |
 |
0.150 |
0.150 |
0.150 |
0.150 |
29 |
0.151 |
7,118 |
21 |
121,831 |
18,274.650 |
0.150 |
0.151 |
0.150 |
0.001 |
0.660 |
| AL BATNA DEV. & INV.
(DBIH ) |
 |
0.063 |
0.063 |
0.063 |
0.062 |
17,700 |
0.063 |
200 |
8 |
31,300 |
1,971.900 |
0.063 |
0.063 |
0.063 |
0.000 |
0.000 |
| BANK MUSCAT
(BKMB ) |
|
0.849 |
0.849 |
0.845 |
0.844 |
3,000 |
0.845 |
8,000 |
91 |
615,868 |
522,437.510 |
0.845 |
0.849 |
0.848 |
0.001 |
0.120 |
| BANK SOHAR
(BKSB ) |
|
0.220 |
0.220 |
0.220 |
0.219 |
21,500 |
0.220 |
45,878 |
14 |
173,000 |
38,060.000 |
0.220 |
0.220 |
0.220 |
0.000 |
0.000 |
| DHOFAR INT. DEV.
(DIDI ) |
|
0.440 |
0.440 |
0.440 |
0.420 |
5,000 |
0.450 |
2,000 |
2 |
3,000 |
1,320.000 |
0.440 |
0.443 |
0.443 |
0.000 |
0.000 |
| FINANCIAL SERVICES
(FSCI ) |
|
0.125 |
0.126 |
0.125 |
0.124 |
6,000 |
0.126 |
5,000 |
2 |
28,450 |
3,574.700 |
0.126 |
0.120 |
0.126 |
0.006 |
5.000 |
| Global Investment
(GFIC ) |
|
0.076 |
0.076 |
0.076 |
0.075 |
174,500 |
0.077 |
37,000 |
6 |
70,000 |
5,320.000 |
0.076 |
0.077 |
0.076 |
0.001 |
1.300 |
| GULF INV. SER.
(GISI ) |
|
0.083 |
0.083 |
0.083 |
0.083 |
38,014 |
0.084 |
55,000 |
11 |
129,986 |
10,788.838 |
0.083 |
0.085 |
0.083 |
0.002 |
2.350 |
| NAT. BK. OF OMAN
(NBOB ) |
|
0.333 |
0.333 |
0.330 |
0.331 |
4,000 |
0.335 |
5,000 |
4 |
17,004 |
5,647.320 |
0.330 |
0.335 |
0.332 |
0.003 |
0.900 |
| OM. EMIRATES (OM)
(OEIO ) |
|
0.184 |
0.185 |
0.184 |
0.185 |
2,528 |
0.186 |
10,661 |
10 |
42,016 |
7,748.416 |
0.185 |
0.187 |
0.184 |
0.003 |
1.600 |
| OMAN INT. BK.
(OIBB ) |
|
0.269 |
0.269 |
0.269 |
0.265 |
9,000 |
0.269 |
2,900 |
15 |
29,600 |
7,962.400 |
0.269 |
0.270 |
0.269 |
0.001 |
0.370 |
| OMAN INV. & FIN.
(OIFC ) |
|
0.220 |
0.222 |
0.220 |
0.222 |
6,500 |
0.223 |
2,000 |
16 |
26,039 |
5,745.580 |
0.222 |
0.222 |
0.221 |
0.001 |
0.450 |
| ONIC. HOLDING
(ONIC ) |
|
0.404 |
0.405 |
0.400 |
0.401 |
3,995 |
0.404 |
1,000 |
12 |
19,508 |
7,824.370 |
0.402 |
0.405 |
0.401 |
0.004 |
0.990 |
| TRANSGULF HOLDING
(TGII ) |
|
0.085 |
0.085 |
0.085 |
0.084 |
1,000 |
0.085 |
3,500 |
5 |
15,650 |
1,330.250 |
0.085 |
0.085 |
0.085 |
0.000 |
0.000 |
|
TOTAL |
|
Sec. Traded:
15
|
223 |
1,362,252 |
648,484.934 |
|
| Industry |
| AL ANWAR CERAMIC
(AACT ) |
|
0.306 |
0.306 |
0.305 |
0.305 |
11,445 |
0.306 |
3,942 |
25 |
151,000 |
46,166.000 |
0.305 |
0.306 |
0.306 |
0.000 |
0.000 |
| AL HASSAN ENG.
(HECI ) |
|
0.490 |
0.490 |
0.490 |
0.487 |
4,000 |
0.490 |
4,970 |
5 |
11,530 |
5,649.700 |
0.490 |
0.488 |
0.490 |
0.002 |
0.410 |
| CONSTRUC. MAT. IND.
(CMII ) |
|
0.067 |
0.067 |
0.066 |
0.066 |
110,100 |
0.067 |
10,000 |
4 |
103,000 |
6,900.000 |
0.066 |
0.067 |
0.067 |
0.000 |
0.000 |
| DHOFAR CATTLEFEED
(DCFI ) |
|
0.226 |
0.226 |
0.226 |
0.226 |
5,623 |
0.228 |
1,377 |
2 |
3,877 |
876.202 |
0.226 |
0.229 |
0.229 |
0.000 |
0.000 |
| GULF INT. CHEMICALS
(GICI ) |
|
0.306 |
0.307 |
0.303 |
0.304 |
21,000 |
0.307 |
1,000 |
13 |
37,502 |
11,456.456 |
0.304 |
0.310 |
0.305 |
0.005 |
1.610 |
| JAZEERA STEEL PRODCT
(ATMI ) |
|
0.315 |
0.316 |
0.311 |
0.307 |
1,254 |
0.315 |
15,000 |
20 |
135,050 |
42,330.950 |
0.311 |
0.316 |
0.313 |
0.003 |
0.950 |
| MUSCAT GASES
(MGMC ) |
|
0.673 |
0.673 |
0.673 |
0.690 |
1,800 |
0.715 |
10,000 |
1 |
4,900 |
3,297.700 |
0.673 |
0.701 |
0.701 |
0.000 |
0.000 |
| NAT. MINERAL WATER
(NMWI ) |
|
0.100 |
0.100 |
0.100 |
0.098 |
8,200 |
0.100 |
6,200 |
6 |
9,000 |
900.000 |
0.100 |
0.095 |
0.100 |
0.005 |
5.260 |
| NATIONAL ALUMINUIM
(NAPI ) |
|
0.528 |
0.528 |
0.528 |
0.525 |
1,000 |
0.529 |
2,500 |
2 |
5,000 |
2,640.000 |
0.528 |
0.529 |
0.529 |
0.000 |
0.000 |
| OMAN CABLE INDUSTRY
(OCAI ) |
|
1.230 |
1.230 |
1.230 |
1.225 |
2,000 |
1.229 |
2,000 |
7 |
21,625 |
26,598.750 |
1.230 |
1.230 |
1.230 |
0.000 |
0.000 |
| OMAN CHLORINE
(OCHL ) |
|
0.350 |
0.350 |
0.350 |
0.350 |
1,951 |
0.365 |
5,000 |
4 |
38,449 |
13,457.150 |
0.350 |
0.350 |
0.350 |
0.000 |
0.000 |
| OMAN FLOUR MILLS
(OFMI ) |
|
0.667 |
0.667 |
0.667 |
0.667 |
16,392 |
0.675 |
1,000 |
5 |
16,430 |
10,958.810 |
0.667 |
0.670 |
0.667 |
0.003 |
0.450 |
| SALALAH MILLS
(SFMI ) |
|
0.605 |
0.610 |
0.605 |
0.606 |
1,000 |
0.610 |
5,511 |
3 |
1,896 |
1,149.525 |
0.610 |
0.610 |
0.610 |
0.000 |
0.000 |
| VOLTAMP ENERGY
(VOES ) |
|
0.550 |
0.555 |
0.550 |
0.555 |
15,500 |
0.558 |
3,705 |
20 |
6,574 |
3,648.320 |
0.555 |
0.560 |
0.555 |
0.005 |
0.890 |
|
TOTAL |
|
Sec. Traded:
14
|
117 |
545,833 |
176,029.563 |
|
| Services and Insurance |
| AL JAZEIRA SERVICES
(AJSS ) |
|
0.180 |
0.183 |
0.180 |
0.182 |
1,295 |
0.183 |
24,087 |
541 |
696,744 |
125,819.898 |
0.183 |
0.181 |
0.181 |
0.000 |
0.000 |
| DHOFAR INSURANCE
(DICS ) |
|
0.240 |
0.240 |
0.240 |
0.240 |
1,141 |
0.242 |
345 |
2 |
18,859 |
4,526.160 |
0.240 |
0.240 |
0.240 |
0.000 |
0.000 |
| DHOFAR POWER
(DHPS ) |
|
2.000 |
2.000 |
2.000 |
1.950 |
50,000 |
0.000 |
0 |
3 |
846 |
1,692.000 |
2.000 |
2.000 |
2.000 |
0.000 |
0.000 |
| ENGINEERING & INVEST
(ONES ) |
|
0.450 |
0.450 |
0.450 |
0.444 |
1,000 |
0.460 |
1,200 |
3 |
5,600 |
2,520.000 |
0.450 |
0.434 |
0.450 |
0.016 |
3.690 |
| GALFAR ENGINEERING
(GECS ) |
|
0.462 |
0.462 |
0.458 |
0.460 |
574 |
0.461 |
4,100 |
27 |
229,516 |
105,577.060 |
0.460 |
0.460 |
0.460 |
0.000 |
0.000 |
| MAHA PETROLEUM
(MHAS ) |
|
8.950 |
8.950 |
8.950 |
8.900 |
385 |
8.950 |
136 |
3 |
864 |
7,732.800 |
8.950 |
8.995 |
8.950 |
0.045 |
0.500 |
| OMAN FISHERIES
(OFCI ) |
|
0.107 |
0.109 |
0.107 |
0.105 |
2,000 |
0.109 |
5,000 |
3 |
8,600 |
930.200 |
0.109 |
0.106 |
0.108 |
0.002 |
1.890 |
| OMAN OIL MARKETING
(OOMS ) |
|
1.000 |
1.000 |
1.000 |
0.990 |
1,000 |
0.995 |
1,300 |
2 |
6,000 |
6,000.000 |
1.000 |
0.986 |
1.000 |
0.014 |
1.420 |
| OMANTEL
(OTEL ) |
|
1.155 |
1.155 |
1.150 |
1.150 |
59,400 |
1.155 |
9,376 |
35 |
223,400 |
257,803.060 |
1.150 |
1.150 |
1.154 |
0.004 |
0.350 |
| PORT SERVICE CORP.
(PSCS ) |
|
0.455 |
0.456 |
0.450 |
0.435 |
18,000 |
0.450 |
18,100 |
18 |
58,900 |
26,636.400 |
0.450 |
0.464 |
0.452 |
0.012 |
2.590 |
| RENAISSANCE SERVICES
(RNSS ) |
|
0.776 |
0.777 |
0.776 |
0.777 |
25,000 |
0.781 |
5,000 |
10 |
129,166 |
100,236.606 |
0.777 |
0.776 |
0.776 |
0.000 |
0.000 |
| SALALAH PORT SERVICE
(SPSI ) |
|
0.450 |
0.450 |
0.450 |
0.455 |
15,000 |
0.495 |
11,520 |
1 |
300,000 |
135,000.000 |
0.450 |
0.495 |
0.450 |
0.045 |
9.090 |
| SOHAR POWER
(SHPS ) |
|
1.400 |
1.400 |
1.400 |
1.400 |
8 |
1.445 |
4,000 |
1 |
266 |
372.400 |
1.400 |
1.405 |
1.405 |
0.000 |
0.000 |
|
TOTAL |
|
Sec. Traded:
13
|
649 |
1,678,761 |
774,846.584 |
|
Parallel Market
|
| Industry |
| GULF MUSHROOM
(GMPI ) |
|
0.540 |
0.540 |
0.540 |
0.537 |
300 |
0.540 |
800 |
6 |
10,200 |
5,508.000 |
0.540 |
0.520 |
0.540 |
0.020 |
3.850 |
| MUSCAT THREAD MILLS
(MTMI ) |
|
0.135 |
0.136 |
0.135 |
0.136 |
870 |
0.150 |
28,750 |
4 |
35,880 |
4,850.930 |
0.136 |
0.150 |
0.135 |
0.015 |
10.000 |
|
TOTAL |
|
Sec. Traded:
2
|
10 |
46,080 |
10,358.930 |
|
| Services and Insurance |
| A SAFFA FOODS
(SPFI ) |
|
0.307 |
0.308 |
0.307 |
0.305 |
3,000 |
0.307 |
4,500 |
2 |
7,300 |
2,243.400 |
0.308 |
0.305 |
0.307 |
0.002 |
0.660 |
| OMAN MEDICAL PROJECT
(OMPS ) |
|
0.060 |
0.060 |
0.060 |
0.000 |
0 |
0.060 |
28,500 |
1 |
500 |
30.000 |
0.060 |
0.065 |
0.065 |
0.000 |
0.000 |
|
TOTAL |
|
Sec. Traded:
2
|
3 |
7,800 |
2,273.400 |
|
BONDS
|
|
| BANK MUSCAT.CB7
(BMCB ) |
|
1.040 |
1.041 |
1.040 |
1.041 |
1,418 |
1.080 |
2,000 |
2 |
94 |
97.842 |
1.041 |
1.04 |
1.040 |
0.000 |
0.000 |
|
TOTAL |
|
Sec. Traded:1
|
2 |
94 |
97.842 |
|
| MARKET SUMMARY |
|
Sec. Traded:
47
|
1,004 |
3,640,820 |
1,612,091.253 |
|
Copyrights © 2005, Muscat Securities Market. All Rights Reserved
Developed by First Information Technology (FIT) using eSense Software Technologies
|
|