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:19 Feb 2017 To:23 Feb 2017
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 AbuDhabi Commercial Bank 7.50 3,530,263 185 26,489,103 7.59 7.56 7.68 7.41 5.66 -1.19
102 Abu Dhabi Islamic Bank 3.86 2,113,126 83 8,205,253 3.90 3.92 4.85 3.83 3.40 -1.03
103 Bank Of Sharjah 1.37 95,721 7 131,807 1.38 1.41 1.56 1.37 1.14 -0.72
104 Commercial Bank International 1.98 270,718 10 505,400 1.80 1.98 2.10 1.80 1.67 10.00
106 First Gulf Bank 13.70 10,191,413 600 138,641,128 13.70 13.85 13.80 13.50 10.50 0.00
107 Finance House 1.78 5,724,275 4 10,189,210 1.77 1.78 2.35 1.78 1.70 0.56
109 National Bank Of Abu Dhabi 10.50 7,118,998 504 74,436,167 10.50 10.90 10.80 10.35 7.60 0.00
111 National Bank Of Umm Al-Qaiwain 3.00 264,798 3 794,394 3.20 3.00 3.80 3.00 2.66 -6.25
112 Sharjah Islamic Bank 1.58 6,827,687 52 10,359,263 1.51 1.58 1.61 1.48 1.30 4.64
113 National Bank Of Ras Al-Khaimah 5.00 200,000 1 1,000,000 5.00 5.00 6.29 5.00 4.78 0.00
115 Union National Bank 4.44 1,389,256 113 6,221,807 4.50 4.55 4.85 4.31 3.38 -1.33
116 Waha Capital PJSC 2.21 11,329,383 174 25,148,516 2.20 2.26 2.53 2.18 1.65 0.45
203 Aldar Properties Pjsc 2.44 36,685,374 924 89,454,749 2.45 2.50 2.99 2.39 2.40 -0.41
212 Rak Properties 0.76 39,963,891 429 30,079,353 0.76 0.77 0.87 0.74 0.52 0.00
216 Eshraq Properties Co. 1.15 404,732,184 2,867 459,137,559 1.05 1.19 1.30 1.05 0.69 9.52
217 Manazel Real Estate 0.62 38,228,422 271 24,040,314 0.66 0.66 0.73 0.61 0.45 -6.06
303 Abu Dhabi National Insurance Co. 3.10 274,470 27 761,260 3.40 3.30 3.40 2.68 1.60 -8.82
304 Al Khazna Insurance Co. 0.42 316,349 6 123,157 0.42 0.42 0.57 0.38 0.27 0.00
306 Al Dhafra Insurance Co. 4.05 438,827 7 1,709,823 4.05 4.05 6.25 3.70 4.05 0.00
307 Emirates Insurance Co. 5.98 356,415 1 2,131,362 5.20 5.98 6.70 5.98 5.20 15.00
314 Methaq Takaful Insurance Co. 0.89 10,679,033 242 9,486,227 0.91 0.93 1.08 0.85 0.63 -2.20
315 AXA Green Crescent Insurance Company 0.80 792,052 10 635,570 0.85 0.85 1.28 0.70 0.51 -5.88
317 National Takaful Company 0.55 50,000 1 27,500 0.55 0.55 1.00 0.55 0.55 0.00
401 Abu Dhabi National Hotels 3.00 108,740 6 320,288 3.10 3.00 3.85 2.90 2.46 -3.23
403 AGTHIA Group 6.31 1,898,700 95 12,310,285 6.78 6.63 7.90 6.27 5.36 -6.93
404 International Fish Farming 2.01 17,908,085 514 36,492,836 2.12 2.11 4.65 1.94 1.00 -5.19
410 AL Khaleej Investment 1.15 50,000 1 57,500 1.18 1.15 2.22 1.15 1.15 -2.54
501 Abu Dhabi Ship Building Co. 2.82 46,200 8 125,971 2.93 2.83 3.27 2.69 2.39 -3.75
502 Abu Dhabi Aviation Co. 3.00 25,000 2 75,150 3.10 3.03 3.20 3.00 2.70 -3.23
503 Abu Dhabi National Co. For B And M 0.54 143,000 3 78,080 0.59 0.56 0.75 0.54 0.40 -8.47
504 National Marine Dredging Co. 5.00 6,000 1 30,000 4.60 5.00 6.40 5.00 3.96 8.70
602 Gulf Cement Co. 1.04 543,900 22 591,236 1.04 1.14 1.09 1.04 0.81 0.00
603 Umm Al Qaiwain General Investments 1.15 8,170 1 9,396 1.00 1.15 1.00 1.15 0.73 15.00
604 Ras Al Khaimah Cement Company 0.85 802,678 20 686,243 0.85 0.88 0.98 0.82 0.69 0.00
605 Ras Al Khaimah Ceramic Co. 2.42 869,766 52 2,022,167 2.25 2.42 3.89 2.24 2.15 7.56
606 Ras Al Khaimah White Cement 1.14 39,000 3 47,020 1.17 1.26 1.33 1.14 1.04 -2.56
607 Sharjah Cement And Industrial Development Co. 1.02 11,853 2 12,349 1.02 1.06 1.10 1.02 0.92 0.00
608 Union Cement Co. 1.18 10,000 1 11,800 1.16 1.18 1.29 1.18 1.03 1.72
609 Arkan Building Materials Co. 0.79 16,541,495 263 13,257,618 0.86 0.86 1.22 0.71 0.70 -8.14
701 Emirates Telecommunication Group Company 18.75 4,446,583 543 81,832,100 18.45 18.85 20.20 18.00 16.65 1.63
704 Sudan Telecommunication Co. Ltd 0.68 3,769,972 81 2,575,918 0.70 0.71 0.87 0.66 0.46 -2.86
801 Gulf Medical Projects 3.19 100 1 319 3.20 3.19 3.20 3.19 2.15 -0.31
802 Gulf Pharmaceutical Co. 2.11 143,846 10 295,653 2.14 2.18 2.58 2.01 1.98 -1.40
902 Dana Gas Pjsc 0.45 111,459,506 824 50,210,530 0.49 0.50 0.61 0.43 0.45 -8.16
903 Abu Dhabi National Energy Company 0.48 4,166,293 38 1,993,595 0.49 0.49 0.68 0.47 0.40 -2.04
adsm Abu Dhabi Securities Market 4653.39 744,571,542 9,012 1,122,744,973 4643.21 4666.68 4715.05 4571.18 4174.71 0.22