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:05 Feb 2017 To:09 Feb 2017
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 AbuDhabi Commercial Bank 7.39 9,308,641 694 67,902,356 6.91 7.47 7.68 6.91 5.66 6.95
102 Abu Dhabi Islamic Bank 3.90 7,033,601 179 27,140,701 3.80 3.92 4.85 3.77 3.40 2.63
103 Bank Of Sharjah 1.45 1,027,625 20 1,488,709 1.40 1.47 1.56 1.43 1.14 3.57
106 First Gulf Bank 13.30 19,489,626 928 252,961,664 12.60 13.35 13.50 12.60 10.50 5.56
107 Finance House 1.89 2,000 1 3,780 1.72 1.89 2.35 1.89 1.70 9.88
108 Invest Bank 2.25 641,663 2 1,443,742 2.20 2.25 2.30 2.25 1.45 2.27
109 National Bank Of Abu Dhabi 10.10 8,160,379 296 80,678,311 9.75 10.20 10.80 9.72 7.60 3.59
112 Sharjah Islamic Bank 1.50 1,711,413 35 2,610,731 1.52 1.55 1.61 1.50 1.30 -1.32
113 National Bank Of Ras Al-Khaimah 5.00 3,266,744 56 16,069,656 4.85 5.00 6.29 4.78 4.78 3.09
115 Union National Bank 4.40 1,679,643 45 7,160,041 4.40 4.45 4.85 4.20 3.21 0.00
116 Waha Capital PJSC 2.25 6,840,358 170 15,252,785 2.23 2.27 2.53 2.17 1.65 0.90
203 Aldar Properties Pjsc 2.57 82,751,684 1,126 213,630,762 2.49 2.65 2.99 2.49 2.24 3.21
212 Rak Properties 0.77 59,625,414 607 46,570,300 0.78 0.80 0.87 0.76 0.52 -1.28
216 Eshraq Properties Co. 1.12 178,473,763 1,449 202,052,026 1.11 1.17 1.30 1.09 0.57 0.90
217 Manazel Real Estate 0.67 46,821,829 298 31,653,682 0.69 0.70 0.73 0.65 0.45 -2.90
303 Abu Dhabi National Insurance Co. 2.40 176,623 6 424,645 2.55 2.45 2.65 2.40 1.60 -5.88
304 Al Khazna Insurance Co. 0.44 1,525,249 33 655,014 0.39 0.47 0.57 0.38 0.26 12.82
306 Al Dhafra Insurance Co. 4.05 30,000 2 126,450 5.00 4.50 6.25 4.05 4.30 -19.00
314 Methaq Takaful Insurance Co. 0.93 20,415,998 319 19,060,723 0.91 0.96 1.08 0.89 0.53 2.20
315 AXA Green Crescent Insurance Company 0.85 550,000 2 467,500 0.85 0.85 1.28 0.85 0.51 0.00
317 National Takaful Company 0.63 350,000 8 206,980 0.59 0.63 1.00 0.55 0.59 6.78
402 National Corp For Tourism And Hotels 2.80 5,097 1 14,272 2.80 2.80 5.00 2.80 2.80 0.00
403 AGTHIA Group 6.76 734,773 61 5,010,164 6.67 6.90 7.90 6.70 5.36 1.35
404 International Fish Farming 2.30 78,144,318 1,779 183,296,788 2.34 2.46 4.65 2.10 1.00 -1.71
502 Abu Dhabi Aviation Co. 2.95 216,397 2 632,026 3.00 2.95 3.20 2.90 2.70 -1.67
503 Abu Dhabi National Co. For B And M 0.62 200,552 5 122,759 0.59 0.66 0.75 0.60 0.39 5.08
504 National Marine Dredging Co. 4.60 59,879 5 285,683 4.70 5.00 6.40 4.60 3.96 -2.13
602 Gulf Cement Co. 1.07 2,727,328 62 2,830,745 1.01 1.09 1.07 1.00 0.81 5.94
604 Ras Al Khaimah Cement Company 0.87 100,000 2 87,000 0.95 0.87 0.98 0.87 0.69 -8.42
605 Ras Al Khaimah Ceramic Co. 2.38 2,140,285 71 5,003,562 2.45 2.45 3.89 2.30 2.20 -2.86
606 Ras Al Khaimah White Cement 1.17 20,000 1 23,400 1.28 1.17 1.33 1.17 1.04 -8.59
607 Sharjah Cement And Industrial Development Co. 1.06 50,000 2 52,571 1.00 1.06 1.10 1.05 0.92 6.00
608 Union Cement Co. 1.20 38,660 6 48,631 1.18 1.29 1.29 1.19 1.03 1.69
609 Arkan Building Materials Co. 0.85 32,387,665 525 29,219,350 0.87 0.94 1.22 0.85 0.70 -2.30
701 Emirates Telecommunication Group Company 17.75 6,006,645 643 106,618,117 17.60 17.95 20.20 17.30 16.00 0.85
704 Sudan Telecommunication Co. Ltd 0.68 7,553,777 145 5,309,310 0.71 0.72 0.87 0.68 0.46 -4.23
801 Gulf Medical Projects 3.20 303,200 6 968,740 3.09 3.20 3.19 3.10 2.15 3.56
802 Gulf Pharmaceutical Co. 2.34 12,268 4 28,422 2.23 2.34 2.58 2.13 1.98 4.93
902 Dana Gas Pjsc 0.53 49,635,752 447 26,202,129 0.54 0.55 0.61 0.52 0.47 -1.85
903 Abu Dhabi National Energy Company 0.50 7,887,538 70 4,001,050 0.50 0.52 0.68 0.50 0.40 0.00
adsm Abu Dhabi Securities Market 4569.49 638,106,387 10,113 1,357,315,276 4446.21 4586.88 4715.05 4439.03 4044.58 2.77