P/E Price-Earnings (Tables)

Dividends (Tables)

Price Performance - Gain/Loss (Tables)

Earnings Per Share-EPS (Tables)

Market Capitalization of Companies (Tables)

Historical Price Quotes

Price to Book Value (Tables)

Skip Navigation Links
Advertisement
Interesting Alerts
Stock Scanning
Support & Resistance Levels
Pivot Analysis
Advertisement

Monthly Market Share Price Quotation Report

Month: Feb 2017
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 AbuDhabi Commercial Bank 7.09 30,942,060 1,845 224,866,934 7.14 7.60 7.68 6.85 5.66 -0.70 %
102 Abu Dhabi Islamic Bank 3.90 15,997,044 503 62,227,315 3.84 3.99 4.85 3.77 3.40 1.56 %
103 Bank Of Sharjah 1.39 1,334,410 32 1,917,814 1.40 1.47 1.56 1.37 1.14 -0.71 %
104 Commercial Bank International 1.98 276,718 12 516,380 1.80 1.98 2.10 1.80 1.67 10.00 %
106 First Gulf Bank 13.80 51,101,491 2,992 677,731,015 12.95 13.90 13.90 12.60 10.50 6.56 %
107 Finance House 1.74 5,746,275 10 10,228,989 1.72 1.89 2.35 1.74 1.70 1.16 %
108 Invest Bank 2.07 642,763 3 1,446,019 2.20 2.25 2.30 2.07 1.54 -5.91 %
109 National Bank Of Abu Dhabi 10.50 26,292,711 1,646 268,496,246 10.40 10.90 10.90 9.72 7.60 0.96 %
111 National Bank Of Umm Al-Qaiwain 3.00 287,922 4 868,391 3.20 3.20 3.80 3.00 2.66 -6.25 %
112 Sharjah Islamic Bank 1.58 15,366,233 163 23,676,291 1.59 1.62 1.62 1.48 1.30 -0.63 %
113 National Bank Of Ras Al-Khaimah 4.90 4,261,438 90 20,930,064 4.85 5.00 6.29 4.78 4.78 1.03 %
114 United Arab Bank 1.67 6,000 2 10,920 2.00 1.85 3.05 1.67 1.60 -16.50 %
115 Union National Bank 4.38 8,955,070 420 39,461,078 4.40 4.67 4.85 4.20 3.38 -0.45 %
116 Waha Capital PJSC 2.21 41,098,352 803 91,208,451 2.29 2.27 2.53 2.15 1.65 -3.49 %
117 Oman & Emirates Inv. Holding Co. 1.05 1,443 1 1,515 1.16 1.05 1.29 1.05 1.05 -9.48 %
203 Aldar Properties Pjsc 2.40 207,275,221 4,240 522,496,396 2.56 2.65 2.99 2.39 2.39 -6.25 %
212 Rak Properties 0.77 223,558,693 2,281 172,197,976 0.79 0.80 0.87 0.74 0.52 -2.53 %
216 Eshraq Properties Co. 1.17 1,374,641,729 9,725 1,532,540,045 1.18 1.23 1.30 0.98 0.69 -0.85 %
217 Manazel Real Estate 0.62 235,529,406 1,455 154,941,495 0.68 0.70 0.73 0.61 0.45 -8.82 %
303 Abu Dhabi National Insurance Co. 2.79 987,566 56 2,693,769 2.50 3.40 3.40 2.40 1.60 11.60 %
304 Al Khazna Insurance Co. 0.45 8,017,609 140 3,628,212 0.39 0.48 0.57 0.37 0.28 15.38 %
306 Al Dhafra Insurance Co. 3.95 470,827 10 1,844,173 5.00 4.50 6.25 3.70 3.70 -21.00 %
307 Emirates Insurance Co. 5.98 356,415 1 2,131,362 5.20 5.98 6.70 5.98 5.20 15.00 %
314 Methaq Takaful Insurance Co. 0.90 50,121,194 950 45,723,351 0.90 0.96 1.08 0.85 0.63 0.00 %
315 AXA Green Crescent Insurance Company 0.74 1,376,214 14 1,132,102 0.83 0.85 1.28 0.70 0.51 -10.84 %
316 Insurance House 0.83 40,000 5 33,200 0.74 0.83 0.83 0.83 0.73 12.16 %
317 National Takaful Company 0.55 673,705 20 403,578 0.72 0.65 1.00 0.55 0.55 -23.61 %
401 Abu Dhabi National Hotels 3.00 121,790 11 358,177 3.10 3.14 3.85 2.90 2.46 -3.23 %
402 National Corp For Tourism And Hotels 3.00 2,044,133 4 6,131,380 2.80 3.00 5.00 2.80 2.80 7.14 %
403 AGTHIA Group 6.47 8,384,682 381 56,559,131 6.80 6.91 7.90 6.21 5.36 -4.85 %
404 International Fish Farming 1.96 223,559,797 4,829 497,148,456 2.37 2.46 4.65 1.93 1.00 -17.30 %
405 Emirates Driving Company 8.80 2,367,000 27 20,101,950 8.07 8.80 8.80 8.25 6.00 9.05 %
406 FOODCO Holding 6.40 91,000 3 578,650 6.55 6.40 6.55 6.25 3.55 -2.29 %
407 Ras Al Khaimah Poultry And Feeding Co. 2.80 9,900 2 29,210 3.45 3.11 3.45 2.80 1.99 -18.84 %
410 AL Khaleej Investment 1.15 50,000 1 57,500 1.18 1.15 2.10 1.15 1.15 -2.54 %
501 Abu Dhabi Ship Building Co. 2.72 107,625 19 301,074 3.20 3.25 3.27 2.69 2.39 -15.00 %
502 Abu Dhabi Aviation Co. 3.00 901,970 15 2,683,667 3.00 3.10 3.20 2.90 2.70 0.00 %
503 Abu Dhabi National Co. For B And M 0.60 762,049 23 450,012 0.66 0.66 0.75 0.54 0.40 -9.09 %
504 National Marine Dredging Co. 5.00 75,879 7 362,683 4.60 5.00 6.40 4.60 3.96 8.70 %
601 Fujairah Cement Industries 0.99 89,324 4 93,856 1.22 1.10 1.22 0.99 0.83 -18.85 %
602 Gulf Cement Co. 1.12 3,828,915 104 3,999,578 1.00 1.14 1.14 1.00 0.81 12.00 %
603 Umm Al Qaiwain General Investments 1.15 8,170 1 9,396 1.00 1.15 1.15 1.15 0.73 15.00 %
604 Ras Al Khaimah Cement Company 0.90 3,975,579 56 3,495,067 0.98 0.96 0.98 0.78 0.69 -8.16 %
605 Ras Al Khaimah Ceramic Co. 2.40 5,943,904 280 13,875,165 2.40 2.49 3.89 2.15 2.15 0.00 %
606 Ras Al Khaimah White Cement 1.20 145,086 10 178,769 1.28 1.29 1.33 1.14 1.04 -6.25 %
607 Sharjah Cement And Industrial Development Co. 1.02 119,948 7 123,575 1.00 1.06 1.10 1.00 0.92 2.00 %
608 Union Cement Co. 1.18 85,690 11 103,706 1.28 1.29 1.29 1.16 1.03 -7.81 %
609 Arkan Building Materials Co. 0.79 75,638,196 1,280 65,176,203 0.87 0.94 1.22 0.71 0.70 -9.20 %
701 Emirates Telecommunication Group Company 17.60 23,049,916 2,650 415,318,639 17.90 18.85 20.20 17.30 17.15 -1.68 %
703 Ooredoo 108.00 4,558 5 461,525 97.00 115.00 115.00 88.50 75.00 11.34 %
704 Sudan Telecommunication Co. Ltd 0.66 31,722,857 608 22,498,136 0.73 0.76 0.87 0.66 0.46 -9.59 %
801 Gulf Medical Projects 3.19 303,300 7 969,059 3.09 3.20 3.20 3.10 2.15 3.24 %
802 Gulf Pharmaceutical Co. 2.15 329,319 24 704,356 2.33 2.34 2.54 2.01 1.98 -7.73 %
902 Dana Gas Pjsc 0.46 334,230,807 2,574 161,093,490 0.54 0.55 0.61 0.43 0.43 -14.81 %
903 Abu Dhabi National Energy Company 0.48 23,607,013 205 11,606,549 0.51 0.52 0.68 0.46 0.40 -5.88 %
ADSM Abu Dhabi Securities Market 4,552.09 3,046,916,916 40,571 5,147,822,040 4,548.82 4,668.77 4,715.05 4,439.03 4,174.71 0.07 %