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:28 May 2017 To:01 Jun 2017
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 AbuDhabi Commercial Bank 7.35 16,054,715 597 117,574,683 7.30 7.38 7.68 7.26 5.66 0.68
102 Abu Dhabi Islamic Bank 3.67 1,627,579 67 5,835,831 3.60 3.67 4.00 3.55 3.40 1.94
103 Bank Of Sharjah 1.21 3,040,038 38 3,752,848 1.20 1.30 1.60 1.18 1.14 0.83
104 Commercial Bank International 1.42 161,999 2 230,039 1.52 1.42 1.99 1.42 1.49 -6.58
108 Invest Bank 2.35 860,002 21 2,043,057 2.30 2.49 2.50 2.35 1.98 2.17
109 National Bank Of Abu Dhabi 10.70 11,950,879 626 128,344,408 11.05 11.10 11.55 10.55 7.60 -3.17
110 National Bank Of Fujairah 3.29 500 1 1,645 2.99 3.29 4.78 3.29 2.90 10.03
111 National Bank Of Umm Al-Qaiwain 2.90 3,025,000 3 8,082,500 3.09 2.90 3.80 2.60 2.60 -6.15
112 Sharjah Islamic Bank 1.35 8,586,257 14 11,167,354 1.37 1.38 1.69 1.30 1.32 -1.46
113 National Bank Of Ras Al-Khaimah 4.70 133,000 6 577,487 4.35 4.74 5.49 4.30 4.35 8.05
114 United Arab Bank 1.49 7,655 2 11,456 1.50 1.50 2.57 1.49 1.50 -0.67
115 Union National Bank 4.76 5,230,708 139 25,166,236 4.99 4.91 5.20 4.71 3.38 -4.61
116 Waha Capital PJSC 1.74 2,358,939 93 4,051,668 1.72 1.76 2.53 1.65 1.65 1.16
203 Aldar Properties Pjsc 2.24 33,272,705 754 74,128,306 2.26 2.26 2.99 2.21 2.10 -0.88
212 Rak Properties 0.60 28,931,471 179 16,737,585 0.58 0.60 0.87 0.56 0.55 3.45
216 Eshraq Properties Co. 1.06 87,957,075 575 91,464,956 1.05 1.07 1.30 1.02 0.71 0.95
217 Manazel Real Estate 0.52 13,343,837 100 6,806,600 0.52 0.52 0.73 0.50 0.45 0.00
301 Al Ain Al Ahlia Insurance Co. 47.00 2,745 1 129,015 48.00 47.00 55.00 47.00 48.00 -2.08
314 Methaq Takaful Insurance Co. 0.82 13,446,476 239 10,957,649 0.78 0.85 1.08 0.75 0.75 5.13
315 AXA Green Crescent Insurance Company 0.78 39,000 3 27,000 0.60 0.78 0.87 0.69 0.51 30.00
402 National Corp For Tourism And Hotels 2.45 17,509 1 42,897 2.45 2.45 4.05 2.45 2.45 0.00
403 AGTHIA Group 5.53 524,019 72 2,791,800 5.34 5.69 7.90 5.10 5.21 3.56
404 International Fish Farming 1.55 4,389,975 140 6,400,885 1.50 1.55 4.65 1.39 1.38 3.33
405 Emirates Driving Company 9.70 5,000 1 48,500 8.50 9.70 9.95 9.70 6.30 14.12
410 AL Khaleej Investment 1.28 2,088 1 2,673 1.27 1.28 1.89 1.28 1.15 0.79
501 Abu Dhabi Ship Building Co. 2.44 7,337 2 17,902 2.44 2.44 3.25 2.44 2.39 0.00
502 Abu Dhabi Aviation Co. 2.65 9,721,954 13 24,396,185 2.50 2.70 3.20 2.50 2.50 6.00
503 Abu Dhabi National Co. For B And M 0.57 205,334 5 116,520 0.55 0.59 0.75 0.55 0.46 3.64
504 National Marine Dredging Co. 4.50 10,000 1 45,000 4.50 4.50 5.50 4.50 3.65 0.00
602 Gulf Cement Co. 0.97 10,000 1 9,700 0.96 0.97 1.15 0.97 0.81 1.04
604 Ras Al Khaimah Cement Company 0.80 16,000 1 12,800 0.80 0.80 0.98 0.80 0.69 0.00
605 Ras Al Khaimah Ceramic Co. 2.58 4,112 2 10,609 2.59 2.58 3.40 2.58 2.08 -0.39
607 Sharjah Cement And Industrial Development Co. 0.90 5,888,516 1 5,299,664 0.98 0.90 1.10 0.90 0.92 -8.16
608 Union Cement Co. 1.25 62,590 4 73,306 1.17 1.25 1.30 1.15 1.05 6.84
609 Arkan Building Materials Co. 0.70 3,395,751 73 2,315,714 0.66 0.73 1.22 0.65 0.61 6.06
701 Emirates Telecommunication Group Company 17.50 7,260,400 630 125,768,448 17.45 17.60 20.20 17.20 17.30 0.29
704 Sudan Telecommunication Co. Ltd 0.53 67,370,567 587 34,337,095 0.53 0.53 0.87 0.49 0.46 0.00
802 Gulf Pharmaceutical Co. 2.28 65,796 7 146,608 2.19 2.28 2.50 2.11 1.98 4.11
902 Dana Gas Pjsc 0.44 106,137,965 585 43,921,985 0.41 0.44 0.60 0.38 0.40 7.32
903 Abu Dhabi National Energy Company 0.59 856,413 11 485,188 0.57 0.59 0.65 0.56 0.44 3.51
adsm Abu Dhabi Securities Market 4478.81 568,981,906 5,601 859,733,804 4516.84 4528.67 4715.05 4427.30 4179.13 -0.84