Kuwait Stock Exchange Market Quotes on 11/22/2008 12:45:04 AM

---

	Volume: 506,682,500
Weight Index: 467.63  (13.41)	Value: 148,818,910
Price Index: 8,875.9  (64.2)	Transcation: 11,350

---

Ticker Last Change Open High Low Vol Trade Value Prev Ref Date Prev Bid Ask NBK 1,340 100     1,340 1,340 1,300 7,725,000 203 10,334,450 1,240 1,240 19/11/08 1,340   GBK                 950 950 23/10/08     CBK 1,280 0 1,260 1,320 1,260 620,000 45 799,250 1,280 1,280 19/11/08 1,260 1,300 ABK 800 -10     760 850 760 210,000 24 171,500 810 810 19/11/08 800 820 BKME 435 25     435 435 420 920,000 29 398,800 410 410 19/11/08 435   KIB 275 25     275 275 265 13,260,000 300 3,620,150 250 250 19/11/08 275   BURG 720 20     700 740 670 9,265,000 267 6,603,750 700 700 19/11/08 710 720 KFIN 1,560 100     1,560 1,560 1,500 12,907,500 472 20,046,600 1,460 1,460 19/11/08 1,560   BOUBYAN 385 25     385 385 375 7,980,000 224 3,054,850 360 360 19/11/08 385   BANKING 10,311.9 312.3    10,286.5 10,523.1 9,952.5 52,887,500 1,564 45,029,350 9,999.6         KINV 236 2     228 236 228 360,000 12 83,840 234 234 19/11/08 234 236 FACIL 365 25     345 365 345 90,000 9 32,250 340 340 19/11/08 365   IFA 212 2     202 212 202 1,740,000 55 362,800 210 210 19/11/08 210 212 NINV 640 -10     620 640 620 80,000 12 50,050 650 650 19/11/08 620 630 KPROJ 630 20     600 650 570 9,660,000 326 6,038,450 610 610 19/11/08 620 630 AINV 114 -2     114 116 110 4,720,000 162 534,800 116 116 19/11/08 112 114 COAST 108 4     112 112 106 580,000 15 62,840 104 104 19/11/08 106 108 TII 85 0 85 85 85 160,000 2 13,600 85 85 19/11/08 81 87 SECH 400 -10     385 405 385 850,000 46 335,150 410 410 19/11/08 400 405 IIC 100 0 100 102 98 320,000 10 32,160 100 100 19/11/08 97 100 SGC 290 -5     300 300 290 90,000 3 26,300 295 295 19/11/08 290 295 IFC 238 8     238 238 232 80,000 4 18,880 230 230 19/11/08 236 238 MARKAZ 92 5     92 92 92 720,000 9 66,240 87 87 19/11/08 92   KMEFIC                 470 470 26/10/08   460 IIG 64 0 65 65 62 8,520,000 126 543,600 64 64 19/11/08 63 65 AIG 240 10     240 240 232 3,180,000 75 761,480 230 230 19/11/08 240   TID                 305 305 13/11/08     ALAMAN 176 -2     174 176 170 340,000 6 58,800 178 178 19/11/08 172 176 ALOLA 250 10     232 250 232 2,880,000 71 707,640 240 240 19/11/08 250   ALMAL 90 2     91 91 90 560,000 9 50,680 88 88 19/11/08 89 91 GIH 194 -2     196 200 190 1,920,000 36 378,120 196 196 19/11/08 190 196 AAYAN 196 10     194 196 190 1,260,000 27 244,800 186 186 19/11/08 196   BAYANINV 200 6     200 204 190 5,120,000 149 1,015,400 194 194 19/11/08 198 200 GLOBAL 420 -20     415 430 415 4,050,000 171 1,703,700 440 440 19/11/08 420 425 OSOUL 50 0 52 52 49.5 7,480,000 104 379,800 50 50 19/11/08 49.5 50 GULFINVEST 99 5     89 99 89 2,240,000 48 215,480 94 94 19/11/08 98 99 KFIC 248 0 238 248 238 200,000 6 48,040 248 248 19/11/08 238 240 KAMCO 520 -10     510 530 510 545,000 54 283,100 530 530 19/11/08 510 520 ILIC 124 10     110 124 108 30,300,000 665 3,524,760 114 114 19/11/08 124   KTINVEST 255 7     250 255 242 310,000 14 77,210 248 248 19/11/08 246 255 NIH 250 10     250 250 250 20,000 1 5,000 240 240 19/11/08 230 250 ISKAN                 224 224 3/11/08   224 MADAR                 184 184 12/11/08   154 ALDEERA 325 15     325 325 325 10,000 1 3,250 310 310 19/11/08 285 300 ALSAFAT 164 10     160 164 150 9,460,000 190 1,501,800 154 154 19/11/08 164   BURGANGRP 122 -10     136 138 122 1,840,000 70 228,280 132 132 19/11/08   122 EKTTITAB 66 -2     66 69 63 30,320,000 392 1,963,560 68 68 19/11/08 66 69 QURAINHLD 51 2.5     46.5 51 46.5 3,800,000 34 189,040 48.5 48.5 19/11/08 49.5 51 SOKOUK 58 5     58 58 54 4,520,000 69 259,080 53 53 19/11/08 58   ALMADINA 132 -10     132 138 132 26,620,000 170 3,529,120 142 142 19/11/08   132 NOOR 142 10     140 142 128 12,660,000 194 1,755,960 132 132 19/11/08 142   TAMINV 192 4     192 194 178 240,000 11 45,400 188 188 19/11/08 182 192 EXCH                 130 130 19/11/08 126 140 DAMACKWT 86 -5     86 86 86 40,000 1 3,440 91 91 19/11/08   86 KSHC 124 10     116 124 112 2,540,000 58 304,600 114 114 19/11/08 124   INVESTMENT 9,110.3 75.7    9,036.8 9,116.3 8,851.5 180,425,000 3,417 27,438,500 9,034.6         KINS 470 0 470 470 470 10,000 1 4,700 470 470 19/11/08 470 475 GINS                 770 770 22/10/08   770 AINS 520 10     520 520 520 5,000 1 2,600 510 510 18/11/08 510 530 WINS                 305 305 19/11/08 280 310 KUWAITRE                 325 325 15/10/08   350 FTI                 270 270 19/10/08   270 WETHAQ 128 4     116 128 116 1,120,000 12 141,040 124 124 19/11/08 120 128 INSURANCE 3,290.1 14.9    3,275.2 3,275.2 3,263 1,135,000 14 148,340 3,275.2         KRE 85 2     83 86 80 3,200,000 63 267,320 83 83 19/11/08 85 86 URC 91 5     86 91 85 1,360,000 22 121,120 86 86 19/11/08 90 91 NRE 242 10     242 242 242 1,680,000 16 406,560 232 232 19/11/08 242   SRE 242 6     234 246 234 340,000 12 83,320 236 236 19/11/08 236 246 PEARL                 234 234 22/10/08     TAM 345 0 355 355 345 460,000 19 159,200 345 345 19/11/08 340 350 IIPC 53 0 53 54 51 7,120,000 144 373,600 53 53 19/11/08 51 53 AREEC 218 -10     228 228 218 220,000 5 48,200 228 228 18/11/08   232 MREC 98 1     98 98 98 120,000 3 11,760 97 97 19/11/08 96 102 ARABREC 83 -3     88 90 83 960,000 24 82,640 86 86 19/11/08 82 85 UREC                 158 158 6/11/08   158 ERESCO 240 10     230 240 226 2,760,000 60 647,520 230 230 19/11/08 238 240 MABANEE 690 50     690 690 670 2,445,000 94 1,679,350 640 640 19/11/08 690   INJAZZAT 310 25     305 310 290 4,210,000 106 1,282,200 285 285 19/11/08 310   JEEZAN 56 -2     57 60 54 19,720,000 259 1,126,320 58 58 19/11/08 56 57 INVESTORS                 46 46 13/11/08     IRC 98 5     98 98 98 40,000 1 3,920 93 93 19/11/08 92 98 ALTIJARIA 136 8     134 138 128 12,040,000 161 1,625,200 128 128 19/11/08 134 136 SANAM 186 2     188 188 174 200,000 4 37,160 184 184 19/11/08   176 AAYANRE 120 10     118 120 114 2,200,000 66 261,200 110 110 19/11/08 120   AQAR 130 10     112 130 112 140,000 6 16,400 120 120 19/11/08 114 130 ALAQARIA 69 0 69 69 69 40,000 1 2,760 69 69 19/11/08 66 68 MAZAYA 390 -10     400 405 390 2,220,000 109 872,600 400 400 19/11/08 385 390 ADNC 57 0 58 58 57 600,000 9 34,560 57 57 19/11/08 55 58 THEMAR 110 -4     110 112 110 80,000 3 8,840 114 114 19/11/08 110 114 GRAND                 64 64 13/11/08     TIJARA                 138 138 19/11/08 128 136 TAMEERK                 102 102 6/11/08     ARKAN 114 2     118 118 114 40,000 2 4,640 112 112 19/11/08 112 118 SAFATGLB                 200 200 11/11/08     ARGAN 226 -10     228 238 226 2,140,000 68 490,640 236 236 19/11/08   226 ABYAAR 196 0 194 200 186 6,100,000 150 1,190,760 196 196 19/11/08 194 196 MUNSHAAT 108 9     102 108 97 8,180,000 211 853,160 99 99 19/11/08 108   FIRSTDUBAI 182 -6     190 190 182 1,340,000 51 249,160 188 188 19/11/08 182 184 REAL ESTATE 3,944.9 69.5    3,939.6 3,952.2 3,860.8 79,955,000 1,669 11,940,110 3,875.4         NIND 460 25     460 460 450 6,000,000 132 2,746,300 435 435 19/11/08 460   PIPE 140 8     134 142 132 880,000 32 120,400 132 132 19/11/08 136 140 KCEM 690 40     700 700 680 75,000 7 51,800 650 650 19/11/08 680 700 REFRI 230 0 230 230 230 100,000 1 23,000 230 230 18/11/08 230 240 CABLE 1,400 100     1,380 1,400 1,360 212,500 27 296,050 1,300 1,300 19/11/08 1,400   SHIP                 435 435 19/11/08   430 MARIN                 730 730 21/10/08   650 PCEM 410 15     400 410 400 140,000 7 56,250 395 395 19/11/08 400 410 PAPER 285 -10     270 285 270 20,000 2 5,550 295 295 19/11/08   285 MRC 228 10     212 228 212 260,000 6 58,560 218 218 19/11/08 212   KFOUC 1,040 0 1,040 1,040 1,040