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: Mar 2017
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 AbuDhabi Commercial Bank 6.80 42,172,845 2,485 295,788,825 7.09 7.40 7.68 6.55 5.66 -4.09 %
102 Abu Dhabi Islamic Bank 3.90 17,544,410 471 68,875,269 3.90 4.00 4.85 3.83 3.40 0.00 %
103 Bank Of Sharjah 1.40 9,465,513 25 13,250,587 1.39 1.42 1.55 1.36 1.14 0.72 %
104 Commercial Bank International 1.72 893,058 15 1,564,711 1.98 1.98 2.02 1.71 1.71 -13.13 %
106 First Gulf Bank 12.90 64,834,426 3,593 850,153,302 13.80 14.00 14.00 12.05 10.50 -6.52 %
107 Finance House 1.58 724,715 15 1,270,236 1.74 1.89 2.35 1.58 1.58 -9.20 %
108 Invest Bank 2.40 13,655,684 24 32,627,604 2.07 2.50 2.50 2.07 1.80 15.94 %
109 National Bank Of Abu Dhabi 10.25 55,947,913 2,989 579,336,855 10.50 10.70 10.90 9.75 7.60 -2.38 %
110 National Bank Of Fujairah 3.00 240,468 9 732,824 3.50 3.62 4.79 3.00 3.00 -14.29 %
111 National Bank Of Umm Al-Qaiwain 3.10 287,200 4 844,880 3.00 3.10 3.80 2.90 2.66 3.33 %
112 Sharjah Islamic Bank 1.35 74,303,652 187 102,639,687 1.58 1.69 1.69 1.35 1.33 -14.56 %
113 National Bank Of Ras Al-Khaimah 4.80 5,056,239 32 24,201,529 4.90 4.85 6.20 4.60 4.60 -2.04 %
114 United Arab Bank 1.73 54,623,238 10 102,505,160 1.67 2.09 2.85 1.73 1.60 3.59 %
115 Union National Bank 4.38 19,059,896 449 80,448,931 4.38 4.47 4.85 4.05 3.38 0.00 %
116 Waha Capital PJSC 1.94 27,715,087 706 60,488,702 2.21 2.25 2.53 1.89 1.65 -12.22 %
117 Oman & Emirates Inv. Holding Co. 0.95 728 3 692 1.05 0.95 1.29 0.95 0.95 -9.52 %
203 Aldar Properties Pjsc 2.26 188,566,688 4,603 442,770,681 2.40 2.44 2.99 2.25 2.25 -5.83 %
212 Rak Properties 0.63 151,433,993 1,594 107,752,476 0.77 0.78 0.87 0.62 0.52 -18.18 %
216 Eshraq Properties Co. 0.63 621,759,929 4,516 697,161,055 1.17 1.21 1.30 1.00 0.71 -46.15 %
217 Manazel Real Estate 0.54 82,112,769 765 47,067,784 0.62 0.63 0.73 0.53 0.45 -12.90 %
302 Al Buhaira National Insurance Company 2.39 255,645 16 579,942 2.35 2.39 2.50 2.12 2.10 1.70 %
303 Abu Dhabi National Insurance Co. 3.21 135,238 11 381,176 2.79 3.22 3.40 2.79 1.60 15.05 %
304 Al Khazna Insurance Co. 0.42 1,983,555 45 815,638 0.45 0.45 0.57 0.38 0.28 -6.67 %
306 Al Dhafra Insurance Co. 3.85 136,133 5 535,251 3.95 3.95 5.00 3.85 3.70 -2.53 %
310 Abu Dhabi National Takaful Co. Pjsc 5.15 98,687 4 489,137 4.50 5.15 5.30 4.45 3.80 14.44 %
314 Methaq Takaful Insurance Co. 0.80 16,655,497 399 14,125,353 0.90 0.91 1.08 0.78 0.73 -11.11 %
315 AXA Green Crescent Insurance Company 0.72 35,000 1 25,200 0.74 0.72 1.28 0.72 0.51 -2.70 %
316 Insurance House 0.75 5,000 1 3,750 0.83 0.75 0.83 0.75 0.73 -9.64 %
317 National Takaful Company 0.66 2,380,006 29 1,541,225 0.55 0.67 1.00 0.51 0.51 20.00 %
401 Abu Dhabi National Hotels 3.14 3,670,580 31 10,772,286 3.00 3.14 3.85 2.70 2.46 4.67 %
402 National Corp For Tourism And Hotels 2.90 3,517,114 16 10,301,787 3.00 3.33 5.00 2.90 2.80 -3.33 %
403 AGTHIA Group 6.43 2,678,239 340 16,918,224 6.47 6.47 7.90 5.94 5.36 -0.62 %
404 International Fish Farming 2.00 63,220,914 1,993 127,488,767 1.96 2.14 4.65 1.85 1.10 2.04 %
405 Emirates Driving Company 9.60 2,530,512 37 22,259,047 8.80 9.95 9.95 8.25 6.00 9.09 %
406 FOODCO Holding 6.00 38,498 2 245,787 6.40 6.40 6.55 6.00 3.55 -6.25 %
407 Ras Al Khaimah Poultry And Feeding Co. 3.70 1,120 4 3,834 2.80 3.70 3.70 3.22 2.27 32.14 %
410 AL Khaleej Investment 1.33 265,000 2 349,950 1.15 1.33 2.10 1.32 1.15 15.65 %
501 Abu Dhabi Ship Building Co. 2.93 173,108 24 466,674 2.72 2.93 3.25 2.51 2.39 7.72 %
502 Abu Dhabi Aviation Co. 2.90 1,126,147 9 3,189,871 3.00 3.03 3.20 2.70 2.70 -3.33 %
503 Abu Dhabi National Co. For B And M 0.50 1,530,817 32 819,403 0.60 0.65 0.75 0.50 0.45 -16.67 %
504 National Marine Dredging Co. 4.50 4,600 3 21,190 5.00 4.99 6.40 4.50 3.96 -10.00 %
601 Fujairah Cement Industries 1.13 2,588 1 2,924 0.99 1.13 1.22 1.13 0.83 14.14 %
602 Gulf Cement Co. 1.07 658,481 25 696,304 1.12 1.13 1.14 1.00 0.81 -4.46 %
603 Umm Al Qaiwain General Investments 0.95 11,113,820 8 11,583,046 1.15 1.05 1.15 0.95 0.73 -17.39 %
604 Ras Al Khaimah Cement Company 0.85 2,104,181 39 1,849,936 0.90 0.90 0.98 0.81 0.69 -5.56 %
605 Ras Al Khaimah Ceramic Co. 2.15 9,753,138 411 21,284,905 2.40 2.39 3.49 2.08 2.08 -10.42 %
606 Ras Al Khaimah White Cement 1.20 4,223,333 10 5,069,158 1.20 1.25 1.33 1.20 1.04 0.00 %
607 Sharjah Cement And Industrial Development Co. 1.07 1,736,310 30 1,780,307 1.02 1.08 1.09 1.00 0.92 4.90 %
608 Union Cement Co. 1.21 117,409 10 150,425 1.18 1.30 1.30 1.21 1.03 2.54 %
609 Arkan Building Materials Co. 0.71 22,427,334 483 16,474,820 0.79 0.80 1.22 0.68 0.68 -10.13 %
701 Emirates Telecommunication Group Company 18.05 33,379,232 2,635 593,435,084 17.60 18.15 20.20 17.50 17.15 2.56 %
703 Ooredoo 91.00 3,174 4 301,589 108.00 104.00 115.00 91.00 81.15 -15.74 %
704 Sudan Telecommunication Co. Ltd 0.66 21,974,920 424 14,626,096 0.66 0.70 0.87 0.62 0.46 0.00 %
801 Gulf Medical Projects 2.62 389,843 13 1,050,527 3.19 3.20 3.20 2.56 2.15 -17.87 %
802 Gulf Pharmaceutical Co. 2.27 1,197,626 44 2,665,750 2.15 2.37 2.54 2.04 1.98 5.58 %
902 Dana Gas Pjsc 0.42 190,548,826 1,347 84,156,322 0.46 0.46 0.61 0.42 0.42 -8.70 %
903 Abu Dhabi National Energy Company 0.46 8,052,640 147 3,726,101 0.48 0.50 0.68 0.44 0.41 -4.17 %
ADSM Abu Dhabi Securities Market 4,443.53 1,838,522,716 31,130 4,479,668,577 4,552.09 4,611.04 4,715.05 4,355.26 4,174.71 -2.38 %