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: Jan 2017
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 AbuDhabi Commercial Bank 7.14 36,208,479 1,695 267,108,665 6.90 7.68 7.68 6.76 5.66 3.48 %
102 Abu Dhabi Islamic Bank 3.84 17,521,967 634 67,425,143 3.80 3.98 4.85 3.75 3.40 1.05 %
103 Bank Of Sharjah 1.40 4,010,146 42 5,987,317 1.42 1.55 1.56 1.37 1.14 -1.41 %
104 Commercial Bank International 1.80 397 1 715 1.99 1.80 2.39 1.80 1.67 -9.55 %
106 First Gulf Bank 12.95 28,879,759 2,530 381,168,803 12.85 13.50 13.50 12.65 10.50 0.78 %
107 Finance House 1.72 196,641 14 341,751 1.73 1.88 2.35 1.70 1.70 -0.58 %
108 Invest Bank 2.20 801 2 1,837 2.26 2.30 2.30 2.20 1.45 -2.65 %
109 National Bank Of Abu Dhabi 10.40 22,593,053 1,414 237,271,438 9.99 10.80 10.80 9.79 7.50 4.10 %
110 National Bank Of Fujairah 3.50 659,768 10 2,466,574 4.78 4.31 4.79 3.50 3.50 -26.78 %
111 National Bank Of Umm Al-Qaiwain 3.20 111,261 3 327,266 3.10 3.20 3.80 2.90 2.66 3.23 %
112 Sharjah Islamic Bank 1.59 7,954,147 121 12,370,036 1.54 1.61 1.61 1.48 1.26 3.25 %
113 National Bank Of Ras Al-Khaimah 4.85 3,448,601 76 17,204,099 4.95 5.00 6.29 4.83 4.80 -2.02 %
114 United Arab Bank 2.00 505,500 10 1,017,140 1.60 2.26 4.77 1.84 1.60 25.00 %
115 Union National Bank 4.40 13,300,302 298 61,335,312 4.54 4.85 4.85 4.30 3.21 -3.08 %
116 Waha Capital PJSC 2.29 144,899,974 2,790 326,107,894 1.93 2.53 2.53 1.85 1.65 18.65 %
203 Aldar Properties Pjsc 2.56 202,990,200 3,812 538,577,845 2.63 2.74 2.99 2.50 2.19 -2.66 %
212 Rak Properties 0.79 867,503,386 5,885 669,799,698 0.66 0.87 0.87 0.65 0.47 19.70 %
216 Eshraq Properties Co. 1.18 1,572,911,716 12,108 1,781,007,948 1.04 1.30 1.30 1.01 0.52 13.46 %
217 Manazel Real Estate 0.68 985,747,540 3,970 630,133,841 0.58 0.73 0.73 0.56 0.45 17.24 %
218 Sharjah Group Company 1.50 15,000 1 22,500 1.50 1.50 1.50 1.50 1.35 0.00 %
303 Abu Dhabi National Insurance Co. 2.50 122,163 12 315,025 2.58 2.65 2.65 2.40 1.60 -3.10 %
304 Al Khazna Insurance Co. 0.39 10,162,184 209 4,623,416 0.36 0.55 0.57 0.37 0.26 8.33 %
305 Al Wathba National Insurance Co. 12.75 69,750 6 776,225 7.47 12.75 12.75 8.50 4.02 70.68 %
310 Abu Dhabi National Takaful Co. Pjsc 4.50 5,509,516 7 24,555,675 4.25 4.50 5.30 4.00 3.80 5.88 %
314 Methaq Takaful Insurance Co. 0.90 307,892,119 4,181 306,252,782 0.90 1.08 1.08 0.88 0.50 0.00 %
315 AXA Green Crescent Insurance Company 0.83 3,852,903 17 2,989,220 0.70 0.86 1.28 0.73 0.51 18.57 %
316 Insurance House 0.74 29,000,000 5 21,460,000 0.74 0.74 0.81 0.74 0.73 0.00 %
317 National Takaful Company 0.72 1,731,918 60 1,347,587 0.81 0.90 1.00 0.65 0.65 -11.11 %
401 Abu Dhabi National Hotels 3.10 16,922 12 49,873 3.17 3.14 3.85 2.79 2.46 -2.21 %
402 National Corp For Tourism And Hotels 2.80 5,200 1 14,560 2.80 2.80 5.00 2.80 2.80 0.00 %
403 AGTHIA Group 6.80 7,301,218 582 50,985,972 7.10 7.24 7.90 6.33 5.36 -4.23 %
404 International Fish Farming 2.37 254,672,589 6,851 841,780,093 1.90 4.65 4.65 1.92 0.77 24.74 %
405 Emirates Driving Company 8.07 590,000 2 4,761,300 8.05 8.07 8.07 8.07 5.20 0.25 %
406 FOODCO Holding 6.55 2,123,764 20 12,910,833 4.60 6.55 6.55 5.29 3.55 42.39 %
501 Abu Dhabi Ship Building Co. 3.20 91,545 20 263,012 2.83 3.20 3.27 2.62 2.39 13.07 %
502 Abu Dhabi Aviation Co. 3.00 782,134 12 2,308,320 3.00 3.00 3.20 2.90 2.70 0.00 %
503 Abu Dhabi National Co. For B And M 0.66 1,352,862 29 917,623 0.65 0.75 0.75 0.60 0.38 1.54 %
504 National Marine Dredging Co. 4.60 35,946 6 164,652 4.30 4.60 6.40 4.41 3.96 6.98 %
601 Fujairah Cement Industries 1.22 5,676 1 6,925 1.11 1.22 1.22 1.22 0.83 9.91 %
602 Gulf Cement Co. 1.00 2,850,384 67 2,886,811 1.00 1.05 1.07 0.93 0.81 0.00 %
603 Umm Al Qaiwain General Investments 1.00 9,506,415 36 9,506,415 0.90 1.00 1.00 1.00 0.73 11.11 %
604 Ras Al Khaimah Cement Company 0.98 6,789,296 197 5,907,760 0.73 0.98 0.98 0.70 0.69 34.25 %
605 Ras Al Khaimah Ceramic Co. 2.40 8,617,842 278 21,657,244 2.45 2.59 3.89 2.30 2.20 -2.04 %
606 Ras Al Khaimah White Cement 1.28 9,128 1 11,684 1.23 1.28 1.33 1.28 1.04 4.07 %
607 Sharjah Cement And Industrial Development Co. 1.00 990,647 18 977,504 1.08 1.05 1.10 0.95 0.92 -7.41 %
608 Union Cement Co. 1.28 702,590 28 851,012 1.09 1.29 1.29 1.10 1.03 17.43 %
609 Arkan Building Materials Co. 0.87 350,962,721 4,127 368,117,807 0.83 1.22 1.22 0.81 0.70 4.82 %
701 Emirates Telecommunication Group Company 17.90 22,281,124 2,877 413,009,866 18.80 18.95 20.20 17.90 15.85 -4.79 %
703 Ooredoo 97.00 833 3 79,732 96.10 97.00 99.90 95.50 73.00 0.94 %
704 Sudan Telecommunication Co. Ltd 0.73 216,721,655 2,919 159,708,793 0.53 0.87 0.87 0.53 0.46 37.74 %
801 Gulf Medical Projects 3.09 120,659 10 361,841 3.19 3.09 3.19 2.99 2.15 -3.13 %
802 Gulf Pharmaceutical Co. 2.33 105,158 23 243,801 2.17 2.46 2.58 2.11 1.98 7.37 %
803 The National Investor company 0.52 106,492,856 665 61,161,364 0.52 0.59 0.71 0.52 0.52 0.00 %
902 Dana Gas Pjsc 0.54 409,746,585 2,768 228,595,293 0.54 0.59 0.61 0.50 0.42 0.00 %
903 Abu Dhabi National Energy Company 0.51 173,638,505 1,094 87,423,578 0.53 0.55 0.68 0.46 0.39 -3.77 %
ADSM Abu Dhabi Securities Market 4,548.82 5,823,975,589 61,907 7,741,848,655 4,546.37 4,715.05 4,715.05 4,498.59 4,044.58 0.05 %