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:18 Jun 2017 To:22 Jun 2017
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 AbuDhabi Commercial Bank 7.17 20,490,605 665 145,214,803 7.06 7.17 7.68 6.95 5.66 1.56
102 Abu Dhabi Islamic Bank 3.55 2,944,749 91 10,525,720 3.58 3.60 4.00 3.53 3.40 -0.84
103 Bank Of Sharjah 1.23 3,702,780 33 4,446,406 1.20 1.23 1.60 1.19 1.18 2.50
104 Commercial Bank International 1.28 3,100 3 3,832 1.25 1.28 1.99 1.12 1.19 2.40
107 Finance House 1.60 5 1 8 1.60 1.60 1.90 1.60 1.44 0.00
108 Invest Bank 2.40 9,453,586 23 22,265,106 2.40 2.40 2.50 2.35 1.98 0.00
109 National Bank Of Abu Dhabi 10.50 13,412,837 744 142,480,059 10.80 11.00 11.55 10.40 8.30 -2.78
110 National Bank Of Fujairah 3.00 100,000 2 300,000 3.29 3.00 4.78 3.00 2.90 -8.81
111 National Bank Of Umm Al-Qaiwain 3.10 25,000 2 75,310 2.75 3.10 3.80 2.90 2.60 12.73
112 Sharjah Islamic Bank 1.33 400,922 11 532,311 1.32 1.38 1.69 1.31 1.30 0.76
113 National Bank Of Ras Al-Khaimah 4.54 159,506 11 711,876 4.54 4.70 5.49 4.30 4.30 0.00
114 United Arab Bank 1.40 620,000 2 868,000 1.50 1.40 2.50 1.40 1.49 -6.67
115 Union National Bank 4.68 2,089,087 82 9,819,961 4.62 4.78 5.20 4.62 3.82 1.30
116 Waha Capital PJSC 1.70 5,280,864 113 8,927,269 1.67 1.75 2.53 1.65 1.65 1.80
117 Oman & Emirates Inv. Holding Co. 0.59 9,374 1 5,531 0.58 0.59 1.18 0.59 0.58 1.72
203 Aldar Properties Pjsc 2.29 31,103,248 785 72,561,136 2.32 2.37 2.99 2.28 2.10 -1.29
212 Rak Properties 0.64 35,362,240 309 22,929,367 0.67 0.69 0.87 0.62 0.55 -4.48
216 Eshraq Properties Co. 0.94 125,095,246 1,120 124,846,807 1.06 1.08 1.30 0.93 0.71 -11.32
217 Manazel Real Estate 0.53 17,661,469 136 9,422,602 0.54 0.55 0.73 0.51 0.45 -1.85
218 Sharjah Group Company 1.50 649 1 974 1.49 1.50 1.50 1.50 1.49 0.67
310 Abu Dhabi National Takaful Co. Pjsc 5.14 186,884 2 960,584 5.15 5.14 5.30 5.14 3.80 -0.19
314 Methaq Takaful Insurance Co. 0.83 6,029,966 145 5,104,981 0.88 0.90 1.08 0.81 0.75 -5.68
316 Insurance House 0.83 87,500 1 72,625 0.80 0.83 0.83 0.83 0.73 3.75
317 National Takaful Company 0.66 212,172 5 134,320 0.58 0.66 1.00 0.58 0.51 13.79
401 Abu Dhabi National Hotels 3.09 18,207,307 2 56,600,002 3.13 3.12 3.85 3.09 2.57 -1.28
403 AGTHIA Group 5.43 3,144,902 84 17,238,901 5.50 5.60 7.90 5.33 5.10 -1.27
404 International Fish Farming 1.45 735,765 38 1,072,493 1.53 1.52 4.65 1.40 1.38 -5.23
406 FOODCO Holding 6.00 176,404 2 1,056,945 5.99 6.00 6.55 5.99 4.60 0.17
410 AL Khaleej Investment 1.30 105,000 1 136,500 1.29 1.30 1.89 1.30 1.15 0.78
501 Abu Dhabi Ship Building Co. 2.87 55,694 8 148,406 2.53 2.87 3.25 2.50 2.39 13.44
502 Abu Dhabi Aviation Co. 2.60 66,607 1 173,178 2.53 2.60 3.20 2.60 2.44 2.77
503 Abu Dhabi National Co. For B And M 0.53 162,988 6 87,914 0.58 0.54 0.75 0.53 0.46 -8.62
504 National Marine Dredging Co. 4.50 8,860 1 39,870 4.50 4.50 5.00 4.50 3.65 0.00
602 Gulf Cement Co. 0.91 234,088 9 215,370 0.93 0.96 1.15 0.91 0.85 -2.15
604 Ras Al Khaimah Cement Company 0.80 584,429 12 469,770 0.85 0.83 0.98 0.80 0.69 -5.88
605 Ras Al Khaimah Ceramic Co. 2.50 285,653 22 675,089 2.43 2.50 3.33 2.31 2.08 2.88
608 Union Cement Co. 1.25 140,972 3 177,450 1.25 1.30 1.30 1.25 1.05 0.00
609 Arkan Building Materials Co. 0.68 1,839,546 44 1,241,952 0.70 0.70 1.22 0.65 0.61 -2.86
701 Emirates Telecommunication Group Company 17.15 4,810,581 465 83,053,226 17.40 17.40 20.20 17.10 17.20 -1.44
704 Sudan Telecommunication Co. Ltd 0.54 14,216,665 185 7,742,222 0.54 0.57 0.87 0.53 0.46 0.00
802 Gulf Pharmaceutical Co. 2.40 100,000 4 238,012 2.30 2.40 2.50 2.36 1.98 4.35
803 The National Investor company 0.54 957,669 1 517,141 0.54 0.54 0.60 0.54 0.52 0.00
902 Dana Gas Pjsc 0.67 394,993,389 2,546 270,435,496 0.73 0.74 0.77 0.63 0.38 -8.22
903 Abu Dhabi National Energy Company 0.50 9,129,965 76 4,703,005 0.54 0.53 0.65 0.49 0.44 -7.41
adsm Abu Dhabi Securities Market 4431.57 724,388,273 7,798 1,028,232,529 4501.77 4530.67 4715.05 4406.75 4179.13 -1.56