Daily Report
Market Date 2012/02/06
Companies List
Company Open High Low Close Change % Trades Volume Value
RIBL
24.05 24.10 23.50 23.90 0.83- % 143 545,989 13,098,046.45
BJAZ
19.20 19.90 19.05 19.55 1.30 % 440 1,211,803 23,628,204.75
Saudi Investment
 17.25 17.25 17.05 17.15 0.58- % 95 137,962 2,361,966.50
Saudi Hollandi
30.20 30.30 30.00 30.30 0.33- % 31 24,629 740,593.90
Saudi Fransi
42.60 42.60 42.50 42.60 0.47- % 27 20,718 881,216.80
SABB
 42.60 42.70 42.00 42.60 0.47- % 80 78,722 3,340,906.50
Arab National
28.80 28.90 28.50 28.80 0.35 % 57 110,308 3,165,942.90
SAMBA
 48.10 48.20 47.90 48.20 0.21 % 144 200,675 9,632,455.10
Al Rajhi
74.50 74.50 73.75 74.00 0.67- % 806 967,915 71,789,811.00
AL Bilad
 23.70 23.75 23.45 23.45 1.47- % 444 505,138 11,923,707.85
Alinma
 10.40 10.40 10.25 10.30 0.96- % 2,707 17,930,207 184,844,901.25
CHEMANOL
 14.30 14.45 14.10 14.35 0.70 % 1,536 5,862,636 83,795,022.90
Petrochem
21.10 21.25 21.00 21.25 0.95 % 550 1,152,076 24,346,948.50
SABIC
96.00 96.25 95.00 95.25 0.26- % 4,716 7,392,555 706,522,401.00
SAFCO
181.75 182.00 181.00 181.50 0.27- % 104 38,636 7,006,552.25
Industrialization
39.70 39.70 39.40 39.60 0.00 % 271 753,916 29,805,967.70
Alujain
19.30 19.40 18.85 18.95 1.56- % 1,813 5,117,228 97,793,025.95
Nama Chemicals
 14.05 14.65 13.70 14.20 1.07 % 7,377 28,003,287 397,742,570.35
SIIG
 20.55 21.10 20.45 20.95 1.95 % 845 2,122,559 44,008,342.25
Sahara Petrochemical
 15.60 15.65 15.40 15.50 0.64- % 1,087 3,811,048 59,089,726.05
YANSAB
 46.10 46.10 45.40 45.70 0.87- % 670 1,454,927 66,530,543.90
Sipchem
 20.60 20.70 20.55 20.65 0.24 % 520 1,043,897 21,534,774.05
Advanced
 29.30 29.90 29.10 29.80 2.05 % 1,024 2,287,786 67,401,741.60
Saudi Kayan
 16.30 16.30 16.10 16.20 0.61- % 1,570 9,362,598 151,326,793.60
Petro Rabigh
 22.65 22.65 22.40 22.45 0.66- % 817 1,608,877 36,229,084.35
HCC
18.20 18.55 18.20 18.25 0.27 % 1,328 3,024,258 55,465,978.95
Arab Cement
46.10 46.10 45.50 45.70 0.87- % 375 640,017 29,321,687.60
Yamamah Cement
76.00 76.00 74.50 75.25 0.99- % 223 264,375 19,851,244.25
Saudi Cement
84.75 85.00 82.50 82.75 1.49- % 183 117,278 9,780,370.25
Qassim Cement
75.50 75.50 74.75 75.25 0.99- % 79 68,371 5,131,615.00
Southern Cement
86.75 87.00 86.00 86.50 0.29- % 41 19,618 1,694,136.75
Yanbu Cement
68.25 68.25 67.00 67.00 1.83- % 58 21,001 1,419,848.75
Eastern Cement
60.50 61.00 60.00 60.00 1.64- % 65 41,786 2,519,604.75
Tabuk Cement
23.55 23.55 22.95 23.20 1.49- % 281 294,262 6,815,621.85
Jouf Cement
16.65 17.20 16.60 16.90 1.81 % 2,741 10,105,074 170,965,369.65
A.Othaim Market
 90.00 90.75 89.25 89.75 0.00 % 245 86,053 7,741,173.25
Mouwasat
93.00 93.00 90.50 91.00 1.62- % 470 283,355 25,891,009.75
Extra
86.50 89.25 85.50 85.75 0.87- % 1,353 654,167 56,950,444.50
SASCO
18.90 18.90 18.35 18.55 0.80- % 884 1,746,386 32,425,863.60
Thim'ar
34.40 34.40 33.30 33.30 1.48- % 820 715,003 24,019,549.80
Fitaihi Group
 17.10 17.30 16.80 16.80 2.04- % 3,312 7,785,883 132,480,073.75
Jarir
140.50 141.50 139.75 139.75 0.89- % 113 38,684 5,437,618.25
Aldrees
 46.60 46.60 45.90 46.10 1.28- % 205 140,787 6,512,960.10
AlHokair
 67.00 68.00 67.00 68.00 1.12 % 176 72,684 4,896,471.25
Alkhaleej Trng
 45.00 45.00 44.60 44.80 0.88- % 137 62,566 2,805,883.20
Gas&Industrialization
20.75 20.80 20.40 20.45 1.21- % 325 449,265 9,248,768.65
Saudi Electricity
 14.10 14.10 13.95 14.00 0.71- % 554 4,195,980 58,847,731.70
SAVOLA Group
31.10 31.10 30.70 30.90 0.64- % 261 230,694 7,116,864.50
Food
30.60 30.60 29.60 29.70 3.57- % 2,339 2,769,971 83,309,562.60
SADAFCO
 52.25 52.75 51.75 52.00 0.95- % 161 117,562 6,132,768.75
Almarai
 103.00 103.50 100.25 101.50 1.46- % 493 276,768 28,088,639.75
Anaam Holding
 68.50 68.75 67.75 68.25 1.09- % 1,175 622,219 42,413,598.25
H B
 48.00 48.60 47.50 47.80 0.42- % 1,292 724,912 34,737,867.50
Herfy Foods
93.50 94.00 93.25 94.00 0.53 % 60 32,090 2,998,777.00
NADEC
31.90 32.20 31.20 31.60 0.63- % 1,263 1,398,703 44,315,413.70
Qassim Agriculture
29.10 29.30 28.80 29.00 0.00 % 485 747,505 21,675,271.40
Tabuk Agriculture
34.40 35.20 34.40 34.50 0.00 % 1,313 1,385,600 48,102,001.70
Saudi Fisheries
36.80 39.10 36.80 37.50 3.02 % 7,457 10,602,344 401,435,260.10
Sharqiya Dev Co
 65.25 67.00 64.75 65.00 0.38- % 1,010 505,547 33,243,770.00
Jouff Agriculture
37.30 37.40 36.90 37.00 0.54- % 336 481,369 17,889,081.30
Bishah Agriculture
0.00 0.00 0.00 69.75 0.00 % 0 0 0.00
Jazan Development
 26.30 26.90 25.40 25.70 3.02- % 2,018 2,950,643 77,006,957.60
STC
35.50 36.80 35.50 36.30 2.54 % 1,426 4,072,777 147,111,157.60
Etihad Etisalat
 58.25 58.75 57.75 58.25 0.00 % 558 1,299,191 75,452,777.50
ZAIN KSA
 7.50 7.55 7.30 7.35 2.65- % 4,495 25,287,275 187,535,074.75
Atheeb Telecom
 0.00 0.00 0.00 7.75 37.50- % 0 0 0.00
Almutakamela
22.15 22.20 21.90 22.00 0.45- % 1,567 1,612,893 35,559,470.45
Tawuniya
 60.25 60.50 58.50 59.75 1.24- % 481 393,282 23,316,600.75
Malath Insurance
 21.00 21.10 20.70 20.80 0.48- % 1,117 1,488,485 31,079,283.30
MEDGULF
 32.00 32.00 31.30 31.50 1.25- % 434 497,974 15,714,194.50
ALLIANZ SF
 44.40 48.40 44.30 48.40 10.00 % 1,754 1,618,809 76,052,013.00
SALAMA
 39.50 40.10 38.50 39.30 0.00 % 1,367 987,658 38,911,498.00
Walaa Insurance
 23.70 23.75 23.05 23.25 0.85- % 1,862 2,990,511 69,934,260.10
Arabian Shield
 32.50 35.70 32.00 35.70 9.85 % 2,018 3,124,510 106,673,639.00
SABB Takaful
 33.50 34.40 33.10 33.60 1.20 % 2,941 3,386,715 114,552,702.30
SANAD
 24.80 24.85 24.40 24.45 0.61- % 812 900,277 22,149,277.50
SAICO
 41.00 41.90 40.30 40.90 0.73- % 1,760 1,506,023 61,803,324.10
Saudi Indian
 44.40 46.80 43.60 44.50 1.14 % 3,169 2,519,431 113,500,863.60
Gulf Union
 21.35 21.35 21.10 21.15 0.00 % 918 1,285,038 27,238,968.80
ATC
 63.50 68.00 63.00 66.50 5.14 % 2,309 1,435,390 93,941,345.00
Al-Ahlia
39.20 41.50 38.70 38.90 0.26- % 3,202 2,614,127 104,488,752.40
ACIG
 38.60 39.50 38.20 38.90 0.52 % 1,980 1,797,627 70,034,425.40
AICC
 27.80 28.70 27.70 28.40 2.16 % 1,419 2,375,367 67,018,910.60
Trade Union
 34.00 34.90 33.70 34.70 1.76 % 836 883,669 30,330,870.80
Sagr Insurance
 31.00 31.00 30.10 30.60 0.33- % 915 1,523,727 46,559,962.40
U C A
 34.50 35.00 33.00 33.50 2.05- % 1,127 1,364,113 46,070,585.80
Saudi Re
 12.85 13.10 12.80 13.10 2.34 % 1,880 5,176,324 66,825,324.15
Bupa Arabia
 28.40 28.50 27.70 27.90 1.06- % 764 782,447 21,846,153.00
Weqaya Takaful
 34.20 34.30 33.60 33.90 0.29- % 1,518 1,504,870 50,957,634.00
Al Rajhi Takaful
 57.00 57.50 56.00 56.50 0.89 % 1,180 842,400 47,860,019.25
ACE
60.00 60.25 58.25 59.00 1.29 % 1,288 807,795 47,730,416.00
AXA-Cooperative
37.50 38.60 37.20 37.60 2.73 % 3,170 2,738,144 103,596,914.80
Gulf General
42.20 44.30 42.00 43.60 3.56 % 3,220 2,704,530 116,802,310.60
Buruj
65.50 72.00 64.75 72.00 9.92 % 5,435 3,855,884 269,539,751.00
Al Alamiya
43.90 47.80 43.30 47.50 9.20 % 2,563 2,481,770 112,652,002.90
Solidarity
24.25 24.60 24.10 24.50 1.66 % 2,780 4,978,232 121,223,633.45
Wataniya
97.00 97.50 94.75 95.25 1.55- % 2,342 870,683 83,594,599.00
AMANA Insurance
42.00 43.70 41.60 41.80 1.42- % 4,097 3,136,657 132,912,639.50
SARCO
73.00 74.25 72.00 74.00 1.72 % 2,169 1,431,087 104,628,519.00
Saudi Advanced
18.60 19.25 18.45 18.75 1.08 % 2,136 5,253,076 99,215,951.40
Al Ahsa for Dev.
 18.15 19.60 18.05 19.10 6.11 % 5,397 16,091,208 305,158,267.65
SISCO
16.90 17.00 16.45 16.70 0.89- % 2,625 8,287,799 139,071,346.00
Assir
20.50 20.75 20.25 20.45 0.74 % 1,268 3,326,824 68,125,803.15
Al Baha
22.80 23.15 22.45 22.55 0.88- % 835 1,010,950 23,023,311.70
Kingdom
 10.00 10.05 10.00 10.00 0.50- % 187 503,823 5,049,662.15
BCI
 28.50 28.50 28.00 28.30 0.70- % 195 135,790 3,841,239.40
MA'ADEN
 29.00 30.00 28.70 29.30 1.03 % 1,069 2,125,930 62,128,837.20
Astra Indust
 38.30 38.30 37.10 38.20 0.26 % 365 266,578 10,099,739.20
AlSorayai Group
25.00 25.10 24.80 24.80 1.20- % 525 654,257 16,314,642.75
SHAKER
61.75 62.25 61.50 62.00 0.81 % 110 75,531 4,661,847.25
Pharmaceutical
41.30 41.50 41.00 41.10 0.96- % 130 109,935 4,531,670.30
Glass
 34.50 34.70 34.30 34.70 0.58 % 191 224,769 7,737,106.80
FIPCO
42.30 42.60 41.90 42.00 0.24- % 1,285 1,318,612 55,717,974.20
Maadaniyah
35.00 35.10 34.00 34.50 0.86- % 845 968,297 33,509,090.60
Saudi Chemical
 37.60 38.20 37.50 38.00 1.60 % 831 1,389,259 52,581,140.80
SPM
 43.10 43.50 42.90 43.20 0.00 % 149 119,352 5,150,214.70
AlAbdullatif
 27.50 27.60 27.20 27.60 0.73 % 318 384,862 10,543,500.10
Saudi Export
37.40 38.70 37.20 37.50 1.08 % 1,676 1,893,516 71,897,159.40
ASLAK
44.70 45.00 44.20 44.60 0.22- % 616 553,351 24,707,809.10
MMG
 20.50 20.55 20.30 20.40 0.49- % 718 796,566 16,256,678.90
SSP
26.10 26.70 26.10 26.20 0.38 % 489 535,435 14,112,850.40
ALKHODARI
52.50 53.75 52.50 52.75 1.93 % 1,085 920,003 48,956,656.50
Ceramic
141.75 143.00 140.50 142.00 0.00 % 287 119,310 16,890,972.25
Gypsum
34.90 35.00 34.60 34.80 0.57- % 332 278,343 9,692,709.00
Cables
17.95 18.40 17.70 17.90 0.56- % 2,763 9,882,674 177,772,075.95
Saudi Industrial
23.05 23.95 23.00 23.30 0.00 % 1,278 2,191,079 51,256,631.90
Amiantit
18.35 18.80 18.35 18.70 1.63 % 992 2,518,009 46,782,854.00
Pipes
33.20 33.60 32.50 33.10 0.91 % 858 1,519,505 50,457,869.40
Zamil Industrial
29.90 30.00 29.30 29.80 0.33- % 270 277,040 8,211,733.50
AL Babtain
 26.50 26.50 25.90 26.00 1.89- % 648 879,260 22,958,877.70
SVCP
 62.00 62.50 61.75 62.25 0.81 % 68 31,641 1,966,371.50
MESC
 18.50 18.70 18.30 18.45 0.00 % 1,583 2,960,282 54,836,606.40
Red Sea
 45.20 45.30 44.70 44.70 1.11- % 441 352,936 15,866,575.20
Real Estate
25.90 25.90 25.50 25.70 0.77- % 269 396,280 10,159,319.10
Taiba
20.00 20.00 19.75 19.90 0.75- % 160 255,233 5,079,908.40
Makkah
35.80 35.90 35.20 35.40 0.28- % 131 128,254 4,571,206.50
Arriyadh Development
 20.10 20.35 20.05 20.20 0.75 % 935 2,258,717 45,623,584.25
Emaar E .C
 8.65 8.70 8.50 8.50 1.73- % 2,571 12,292,951 105,541,715.50
Jabal Omar
 13.25 13.60 13.15 13.30 0.00 % 1,617 9,237,201 123,391,769.85
Dar Al Arkan
 8.85 8.90 8.55 8.60 2.82- % 3,774 21,188,276 184,179,721.30
KEC
11.90 11.95 11.75 11.75 1.67- % 1,306 3,248,998 38,425,472.45
Shipping
14.35 14.40 14.10 14.25 1.04- % 1,113 3,487,882 49,572,896.25
SAPTCO
10.70 10.70 10.45 10.45 2.34- % 1,443 4,134,072 43,457,942.65
Mubarrad
44.70 47.30 44.40 47.30 5.11 % 777 736,468 33,680,929.70
Budget Saudi
 55.00 55.50 54.50 54.75 0.90- % 203 137,576 7,550,348.50
Tihama
 58.00 58.25 56.50 57.50 0.86- % 658 597,225 34,224,810.75
SRMG
 21.90 22.20 21.40 21.55 0.70 % 348 361,306 7,840,346.70
SPPC
 24.55 25.20 24.10 25.10 1.41 % 690 1,071,733 26,201,262.65
Hotels
36.60 36.60 36.00 36.10 1.90- % 230 170,014 6,161,587.90
Shams
33.80 34.10 33.40 33.70 0.30 % 1,086 1,200,677 40,512,368.60
 
  Advertise Here  
   
 
 
  Advertise Here  
   
 
 
  Advertise Here  
   
 
 
  Advertise Here  
   
 
The stocks of Bishah Agriculture Development Company and Etihad Atheeb Telecommunication Company were suspended from trading in the Saudi Stock Exchange (Tadawul) starting from Saturday 13/01/2007 and Wednesday 25/05/2011 respectively.