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 LinksHomeAbu Dhabi HomeWeekly Price Quotation Report
Advertisement
Interesting Alerts
Stock Scanning
Support & Resistance Levels
Pivot Analysis
Advertisement

Weekly Market Share Price Quotation Report

Date From:09 Apr 2017 To:13 Apr 2017
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 AbuDhabi Commercial Bank 7.03 7,362,624 283 51,462,416 6.90 7.10 7.68 6.77 5.66 1.88
102 Abu Dhabi Islamic Bank 3.64 6,374,591 189 23,628,587 3.94 3.95 4.85 3.58 3.40 -7.61
103 Bank Of Sharjah 1.40 274,793 20 380,659 1.38 1.40 1.55 1.28 1.14 1.45
104 Commercial Bank International 1.56 8,388 3 13,715 1.72 1.65 2.02 1.56 1.71 -9.30
108 Invest Bank 2.40 9,527 2 22,865 2.40 2.40 2.50 2.40 1.80 0.00
109 National Bank Of Abu Dhabi 10.65 13,975,698 1,148 151,903,808 11.25 11.25 11.55 10.65 7.60 -5.33
112 Sharjah Islamic Bank 1.37 429,500 9 587,643 1.36 1.38 1.69 1.36 1.33 0.74
113 National Bank Of Ras Al-Khaimah 4.60 373,453 15 1,783,053 4.80 4.80 6.03 4.55 4.60 -4.17
114 United Arab Bank 1.56 60,000 1 93,600 1.56 1.56 2.85 1.56 1.56 0.00
115 Union National Bank 4.85 4,361,729 173 20,933,741 4.60 4.86 4.85 4.50 3.38 5.43
116 Waha Capital PJSC 1.85 1,258,590 96 2,378,896 1.90 1.95 2.53 1.85 1.65 -2.63
117 Oman & Emirates Inv. Holding Co. 0.78 806 1 629 0.86 0.78 1.29 0.78 0.86 -9.30
203 Aldar Properties Pjsc 2.22 19,137,174 715 43,220,461 2.28 2.29 2.99 2.21 2.22 -2.63
212 Rak Properties 0.61 29,017,935 317 17,891,695 0.65 0.65 0.87 0.60 0.52 -6.15
216 Eshraq Properties Co. 1.16 250,528,822 1,641 297,547,524 1.17 1.23 1.30 1.13 0.71 -0.85
217 Manazel Real Estate 0.54 9,462,620 92 5,215,934 0.57 0.57 0.73 0.54 0.45 -5.26
304 Al Khazna Insurance Co. 0.42 1,047,491 23 438,884 0.42 0.42 0.57 0.40 0.31 0.00
314 Methaq Takaful Insurance Co. 0.83 13,435,611 240 11,526,334 0.86 0.89 1.08 0.83 0.73 -3.49
401 Abu Dhabi National Hotels 3.00 128,150 4 383,705 3.00 3.00 3.85 2.99 2.46 0.00
403 AGTHIA Group 6.17 476,284 78 2,975,503 6.21 6.34 7.90 6.11 5.36 -0.64
404 International Fish Farming 1.74 10,609,718 376 19,440,479 1.89 1.93 4.65 1.66 1.14 -7.94
405 Emirates Driving Company 7.80 1,000 1 7,800 8.64 7.80 9.95 7.80 6.00 -9.72
501 Abu Dhabi Ship Building Co. 2.78 24,727 8 73,977 2.92 3.06 3.25 2.78 2.39 -4.79
502 Abu Dhabi Aviation Co. 3.00 706,603 1 2,119,809 2.72 3.00 3.20 3.00 2.70 10.29
503 Abu Dhabi National Co. For B And M 0.60 242,000 5 137,954 0.50 0.60 0.75 0.57 0.45 20.00
504 National Marine Dredging Co. 4.60 11,500 5 48,081 4.70 4.60 6.40 4.01 3.96 -2.13
601 Fujairah Cement Industries 1.19 888,000 3 961,588 1.13 1.19 1.22 1.08 0.83 5.31
602 Gulf Cement Co. 1.12 167,694 13 189,447 1.12 1.14 1.14 1.11 0.81 0.00
603 Umm Al Qaiwain General Investments 1.09 1,000 1 1,090 0.95 1.09 1.15 1.09 0.73 14.74
604 Ras Al Khaimah Cement Company 0.85 443,919 7 383,949 0.86 0.88 0.98 0.85 0.69 -1.16
605 Ras Al Khaimah Ceramic Co. 2.28 4,064,605 76 8,733,050 2.17 2.28 3.49 2.10 2.08 5.07
607 Sharjah Cement And Industrial Development Co. 1.08 454,205 7 487,598 1.07 1.08 1.08 1.07 0.92 0.93
609 Arkan Building Materials Co. 0.70 3,923,187 84 2,772,453 0.72 0.72 1.22 0.66 0.68 -2.78
701 Emirates Telecommunication Group Company 18.15 3,647,497 588 66,160,952 18.05 18.25 20.20 17.95 17.15 0.55
704 Sudan Telecommunication Co. Ltd 0.64 15,182,608 230 10,449,153 0.66 0.72 0.87 0.64 0.46 -3.03
801 Gulf Medical Projects 2.97 71,083 3 210,365 2.93 2.97 3.20 2.95 2.15 1.37
802 Gulf Pharmaceutical Co. 2.37 42,592 8 101,118 2.35 2.40 2.51 2.35 1.98 0.85
902 Dana Gas Pjsc 0.45 83,184,748 484 37,554,759 0.44 0.47 0.61 0.43 0.42 2.27
903 Abu Dhabi National Energy Company 0.55 19,013,933 132 11,154,329 0.57 0.62 0.68 0.54 0.44 -3.51
adsm Abu Dhabi Securities Market 4518.14 500,404,405 7,082 793,377,604 4615.23 4613.13 4715.05 4508.53 4174.71 -2.10