TICKER CLOSE OPEN HIGH LOW VOLUME

INDEX 7,118.50 7,123.80 7,144.20 7,095.30 583,875,000

BANKING 11,715.90 11,598.10 11,715.90 11,537.70 22,385,000
INVESTMENT 5,188.60 5,221.70 5,247.10 5,160.10 201,155,000
REAL ESTATE 2,424 2,430.10 2,436.10 2,421.80 111,030,000
INDUSTRIAL 5,763.20 5,764.90 5,788 5,729.60 15,800,000
SERVICES 15,199.50 15,199.70 15,282.90 15,160.40 210,930,000
FOODS 4,755.10 4,741.40 4,755.10 4,707.30 5,695,000
NON KUWAITIES 7,170.20 7,216.80 7,239.30 7,166.10 16,620,000
INDEXW 482.16 482.07 484.88 479.81 583,875,000
NBK 1,400 1,380 1,400 1,380 2,182,500
GBK 540 540 550 530 3,910,000
CBK 910 900 910 900 230,000
ABK 660 650 660 650 55,000
ALMUTAHED 660 640 660 640 805,000
KIB 310 315 315 310 6,230,000
BURG 540 520 540 520 4,290,000
KFIN 1,220 1,220 1,220 1,200 637,500
BOUBYAN 630 630 630 620 4,045,000
KINV 162 162 166 160 2,320,000
FACIL 375 370 375 370 240,000
IFA 65 64 66 63 17,440,000
NINV 540 550 570 540 6,845,000
KPROJ 480 485 490 480 2,320,000
AINV 22 23 23 22 1,680,000
COAST 140 146 146 140 5,100,000
TII 25.5 25.5 25.5 25.5 80,000
IIC 39.5 39.5 39.5 39.5 80,000
IFC 265 250 265 250 100,000
MARKAZ 154 154 154 150 3,440,000
AIG 65 65 65 64 1,160,000
ALAMAN 68 68 68 68 40,000
ALOLA 91 91 91 91 40,000
ALMAL 138 144 144 136 47,380,000
BAYANINV 62 63 63 62 520,000
GLOBAL 61 60 64 60 21,040,000
OSOUL 54 54 54 54 120,000
KFIC 32.5 32.5 32.5 32.5 80,000
KAMCO 335 315 345 315 730,000
ISKAN 104 104 104 104 20,000
ALDEERA 43 43 44 43 2,960,000
ALSAFAT 76 78 78 75 11,160,000
ALSALAM 67 72 73 67 26,600,000
EKTTITAB 38 38 39.5 37.5 12,160,000
QURAINHLD 40 40 40 37.5 2,560,000
SOKOUK 31 31 31.5 31 4,320,000
ALMADINA 56 57 58 54 24,480,000
NOOR 60 61 61 59 2,080,000
TAMINV 335 340 340 335 420,000
KSHC 77 81 81 77 1,920,000
KCIC 71 73 73 71 1,360,000
MANAFAE 66 65 66 65 80,000
GNAHC 78 76 79 76 280,000
KINS 380 380 380 380 10,000
GINS 620 620 620 620 10,000
WINS 174 176 176 174 200,000
FTI 90 90 90 90 40,000
KRE 66 65 67 65 11,720,000
URC 88 87 89 87 6,000,000
NRE 170 172 172 170 460,000
TAM 285 290 290 285 1,160,000
ARABREC 52 52 52 52 1,680,000
MABANEE 890 890 900 880 1,200,000
INJAZZAT 75 75 76 75 640,000
JEEZAN 72 68 72 67 36,800,000
INVESTORS 22.5 22.5 23 22 7,200,000
IRC 47 47 47.5 46.5 3,440,000
ALTIJARIA 81 82 82 80 3,160,000
AAYANRE 78 76 78 75 680,000
ALAQARIA 41 41 41 41 80,000
MAZAYA 126 112 126 112 5,240,000
ADNC 22 22.5 22.5 22 880,000
GRAND 23 22.5 23.5 22.5 3,120,000
TIJARA 35.5 34 35.5 34 400,000
ARGAN 172 172 172 172 20,000
ABYAAR 36 36.5 36.5 35.5 21,760,000
MUNSHAAT 39 37 39 37 160,000
FIRSTDUBAI 39 38 39 38 2,160,000
MANAZEL 29.5 31 31 29 2,800,000
ALMUDON 250 250 255 250 270,000
NIND 380 385 385 380 350,000
PIPE 315 320 320 310 2,610,000
KCEM 700 700 710 700 195,000
CABLE 2,240 2,160 2,240 2,160 235,000
SHIP 375 375 375 375 30,000
PCEM 1,740 1,680 1,760 1,680 520,000
KFOUC 770 770 780 770 25,000
ACICO 365 365 365 360 170,000
UIC 130 132 132 130 640,000
BPCC 560 560 560 550 1,330,000
GGMC 790 790 790 790 5,000
KPAK 360 360 360 360 10,000
KBMMC 310 275 310 275 20,000
NICBM 375 375 375 375 20,000
MENAHOLD 168 168 168 164 3,920,000
ALQURAIN 232 236 236 232 700,000
SALBOOKH 78 76 79 76 4,160,000
IKARUS 142 146 148 142 860,000
AGLTY 550 550 550 550 1,170,000
SHOP 116 116 116 116 20,000
ZAIN 1,400 1,420 1,440 1,380 1,985,000
SENERGY 63 64 66 62 14,120,000
IPG 440 440 440 440 10,000
CLEANING 174 176 178 174 2,760,000
SULTAN 194 198 198 194 160,000
AGHC 150 148 150 148 80,000
NMTC 1,860 1,880 1,880 1,860 122,500
KGL 180 178 184 178 6,220,000
ASC 280 270 280 270 30,000
NAPESCO 320 300 320 300 320,000
KCPC 460 455 460 455 190,000
HITSTELEC 85 92 94 85 21,480,000
ALSAFWA 27 29 30 27 47,680,000
KPPC 61 62 62 61 80,000
NAFAIS 32.5 32 32.5 32 160,000
AREFENRGY 168 168 168 168 40,000
GPI 42 43.5 43.5 42 160,000
GFC 29.5 29 31 29 560,000
MAYADEEN 23 22.5 24.5 22.5 78,000,000
CGC 1,900 1,860 1,900 1,860 102,500
PAPCO 166 156 166 156 80,000
SAFTEC 44.5 45 45.5 44 5,840,000
MTCC 146 144 150 144 1,020,000
UPAC 410 400 410 400 530,000
ALAFCO 222 218 222 216 3,140,000
MHC 104 114 114 104 140,000
MASHAER 234 234 234 234 20,000
OULAFUEL 350 350 355 350 50,000
HAYATCOMM 176 184 186 174 2,020,000
MUBARRAD 86 82 86 82 8,520,000
MUNTAZAHAT 54 55 55 54 320,000
YIACO 255 248 255 248 830,000
JAZEERA 100 100 102 100 360,000
SOOR 350 350 350 345 290,000
KNA 79 79 80 78 640,000
LOGISTICS 280 275 285 275 3,280,000
ALRAI 108 100 114 100 8,400,000
DANAH 120 122 122 118 4,860,000
FOOD 1,700 1,660 1,700 1,660 835,000
SCEM 91 90 91 90 80,000
GCEM 132 134 136 130 11,980,000
QCEM 60 60 60 60 960,000
FCEM 87 88 88 87 160,000
RKWC 96 96 96 96 360,000
EKHOLDING 500 510 520 500 1,240,000
INOVEST 104 104 108 104 560,000
AUB 212 210 212 210 400,000
ITHMR 37 37 37 37 880,000
DATE
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010
11/3/2010