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: May 2017
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 AbuDhabi Commercial Bank 7.30 55,858,346 2,223 405,146,978 6.92 7.40 7.68 6.92 5.66 5.49 %
102 Abu Dhabi Islamic Bank 3.59 14,700,875 423 52,857,623 3.60 3.68 4.00 3.55 3.40 -0.28 %
103 Bank Of Sharjah 1.24 93,726,677 50 134,572,080 1.46 1.60 1.60 1.18 1.14 -15.07 %
104 Commercial Bank International 1.52 189,950 7 290,041 1.75 1.68 2.02 1.49 1.49 -13.14 %
107 Finance House 1.60 735,599 11 1,184,654 1.65 1.65 1.94 1.44 1.44 -3.03 %
108 Invest Bank 2.49 1,204,776 24 2,802,293 2.40 2.49 2.50 2.20 1.98 3.75 %
109 National Bank Of Abu Dhabi 10.55 87,069,112 3,382 978,770,161 11.05 11.50 11.55 10.55 7.60 -4.52 %
110 National Bank Of Fujairah 2.99 550,246 7 1,645,913 2.90 3.32 4.78 2.90 2.90 3.10 %
111 National Bank Of Umm Al-Qaiwain 2.90 3,159,383 12 8,468,519 3.10 3.09 3.80 2.60 2.60 -6.45 %
112 Sharjah Islamic Bank 1.38 14,375,706 68 19,183,487 1.38 1.45 1.69 1.30 1.30 0.00 %
113 National Bank Of Ras Al-Khaimah 4.70 9,996,589 41 43,991,127 4.57 4.74 5.49 4.30 4.30 2.84 %
114 United Arab Bank 1.50 1,100,000 3 1,650,000 1.56 1.50 2.57 1.50 1.50 -3.85 %
115 Union National Bank 4.71 16,936,604 476 83,278,109 5.00 5.15 5.20 4.71 3.38 -5.80 %
116 Waha Capital PJSC 1.74 16,692,562 463 29,681,547 1.85 1.85 2.53 1.65 1.65 -5.95 %
117 Oman & Emirates Inv. Holding Co. 0.71 9,672 3 7,443 0.86 0.78 1.18 0.71 0.71 -17.44 %
203 Aldar Properties Pjsc 2.21 201,654,953 3,762 450,109,728 2.16 2.31 2.99 2.14 2.10 2.31 %
212 Rak Properties 0.59 87,403,289 967 51,644,843 0.62 0.62 0.87 0.56 0.55 -4.84 %
216 Eshraq Properties Co. 1.05 317,107,754 2,746 342,773,907 1.15 1.16 1.30 1.02 0.71 -8.70 %
217 Manazel Real Estate 0.51 222,083,960 837 120,417,863 0.54 0.58 0.73 0.50 0.45 -5.56 %
301 Al Ain Al Ahlia Insurance Co. 48.00 20,808 4 1,010,968 50.00 50.00 55.00 48.00 48.00 -4.00 %
303 Abu Dhabi National Insurance Co. 3.00 66,349 8 199,047 3.00 3.00 3.40 3.00 1.60 0.00 %
304 Al Khazna Insurance Co. 0.40 538,074 16 211,828 0.40 0.40 0.57 0.36 0.31 0.00 %
306 Al Dhafra Insurance Co. 3.84 246,999 1 948,476 3.85 3.84 5.00 3.84 3.70 -0.26 %
314 Methaq Takaful Insurance Co. 0.82 28,114,447 555 22,862,959 0.82 0.86 1.08 0.75 0.75 0.00 %
315 AXA Green Crescent Insurance Company 0.69 688,142 9 457,697 0.73 0.70 0.87 0.60 0.51 -5.48 %
316 Insurance House 0.80 255,823 3 201,458 0.78 0.80 0.83 0.78 0.73 2.56 %
317 National Takaful Company 0.58 75,281 3 41,782 0.58 0.58 1.00 0.53 0.51 0.00 %
401 Abu Dhabi National Hotels 3.20 1,222,907 24 3,782,549 3.00 3.20 3.85 3.00 2.57 6.67 %
402 National Corp For Tourism And Hotels 2.45 927,858 13 2,280,863 2.90 2.70 4.05 2.45 2.45 -15.52 %
403 AGTHIA Group 5.69 10,676,336 666 60,893,029 6.25 6.25 7.90 5.10 5.10 -8.96 %
404 International Fish Farming 1.50 18,254,254 488 28,324,654 1.60 1.66 4.65 1.39 1.38 -6.25 %
405 Emirates Driving Company 9.70 1,143,651 22 10,272,809 8.10 9.70 9.95 8.50 6.30 19.75 %
406 FOODCO Holding 5.99 427,220 2 2,558,729 6.50 5.99 6.55 5.85 4.00 -7.85 %
410 AL Khaleej Investment 1.28 18,622 7 23,541 1.20 1.28 2.08 1.20 1.15 6.67 %
501 Abu Dhabi Ship Building Co. 2.44 110,531 18 296,060 2.72 2.80 3.25 2.43 2.39 -10.29 %
502 Abu Dhabi Aviation Co. 2.70 10,115,404 18 25,434,072 2.70 2.71 3.20 2.50 2.50 0.00 %
503 Abu Dhabi National Co. For B And M 0.57 4,564,197 45 2,448,900 0.61 0.60 0.75 0.52 0.46 -6.56 %
504 National Marine Dredging Co. 4.50 19,409 2 87,341 4.50 4.50 5.50 4.50 3.65 0.00 %
601 Fujairah Cement Industries 1.04 30,000 1 31,200 0.91 1.04 1.22 1.04 0.83 14.29 %
602 Gulf Cement Co. 0.97 998,397 37 956,427 0.98 1.01 1.15 0.92 0.81 -1.02 %
603 Umm Al Qaiwain General Investments 1.61 2,000 1 3,220 1.78 1.61 1.78 1.61 0.90 -9.55 %
604 Ras Al Khaimah Cement Company 0.80 4,199,809 83 3,408,517 0.89 0.90 0.98 0.76 0.69 -10.11 %
605 Ras Al Khaimah Ceramic Co. 2.58 6,381,497 124 15,874,406 2.38 2.60 3.40 2.33 2.08 8.40 %
606 Ras Al Khaimah White Cement 1.06 561,318 4 596,242 1.08 1.10 1.29 1.06 1.04 -1.85 %
607 Sharjah Cement And Industrial Development Co. 0.90 7,445,997 4 6,866,302 1.10 1.01 1.10 0.90 0.90 -18.18 %
608 Union Cement Co. 1.15 295,027 17 363,655 1.20 1.30 1.30 1.15 1.05 -4.17 %
609 Arkan Building Materials Co. 0.71 16,651,985 310 11,278,946 0.67 0.71 1.22 0.64 0.61 5.97 %
701 Emirates Telecommunication Group Company 17.20 30,478,424 3,108 534,332,387 17.45 17.90 20.20 17.20 17.20 -1.43 %
703 Ooredoo 100.10 906 4 90,866 101.00 101.10 115.00 100.00 81.15 -0.89 %
704 Sudan Telecommunication Co. Ltd 0.50 30,405,621 499 16,720,457 0.61 0.66 0.87 0.49 0.46 -18.03 %
801 Gulf Medical Projects 4.11 1,197,352 93 5,240,555 3.00 5.25 5.25 3.45 2.15 37.00 %
802 Gulf Pharmaceutical Co. 2.28 18,991,565 39 43,481,929 2.18 2.39 2.50 2.10 1.98 4.59 %
803 The National Investor company 0.54 2,887,500 1 1,559,250 0.52 0.54 0.60 0.54 0.52 3.85 %
902 Dana Gas Pjsc 0.41 211,607,736 1,405 88,089,846 0.43 0.44 0.60 0.38 0.38 -4.65 %
903 Abu Dhabi National Energy Company 0.57 32,041,155 367 19,043,755 0.59 0.64 0.65 0.54 0.44 -3.39 %
ADSM Abu Dhabi Securities Market 4,427.30 1,719,219,654 23,510 3,745,152,036 4,522.56 4,627.77 4,715.05 4,427.30 4,179.13 -2.11 %