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 Dec 2016 To:22 Dec 2016
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 AbuDhabi Commercial Bank 6.80 5,723,142 518 39,458,249 6.98 7.01 7.36 6.75 5.20 -2.58
102 Abu Dhabi Islamic Bank 3.74 2,374,937 86 8,841,982 3.75 3.79 4.85 3.65 2.96 -0.27
103 Bank Of Sharjah 1.35 857,524 15 1,141,475 1.35 1.35 1.58 1.30 1.14 0.00
106 First Gulf Bank 12.65 7,359,175 423 93,611,841 12.45 12.90 13.50 12.60 9.90 1.61
107 Finance House 1.73 18,937 2 32,761 1.80 1.73 2.35 1.73 1.70 -3.89
108 Invest Bank 2.20 331,331 5 729,147 2.26 2.26 2.35 2.20 1.45 -2.65
109 National Bank Of Abu Dhabi 9.72 1,596,304 299 15,786,383 9.90 10.00 10.35 9.72 6.86 -1.82
111 National Bank Of Umm Al-Qaiwain 3.00 50,000 1 150,000 3.00 3.00 3.80 3.00 2.66 0.00
112 Sharjah Islamic Bank 1.46 269,551 7 399,530 1.50 1.50 1.60 1.46 1.10 -2.67
113 National Bank Of Ras Al-Khaimah 4.86 334,257 16 1,628,777 4.99 4.95 6.30 4.80 4.86 -2.61
114 United Arab Bank 1.60 1,679 1 2,686 1.65 1.60 4.85 1.60 1.65 -3.03
115 Union National Bank 4.46 1,630,862 80 7,366,091 4.50 4.63 4.70 4.44 3.13 -0.89
116 Waha Capital PJSC 1.77 5,866,032 112 10,500,285 1.82 1.83 2.50 1.75 1.65 -2.75
203 Aldar Properties Pjsc 2.65 14,363,695 467 38,096,192 2.70 2.70 2.99 2.62 1.81 -1.85
212 Rak Properties 0.66 17,258,090 179 11,678,420 0.69 0.69 0.71 0.66 0.42 -4.35
216 Eshraq Properties Co. 1.01 60,797,938 669 61,385,249 1.03 1.05 1.21 0.98 0.41 -1.94
217 Manazel Real Estate 0.58 121,599,254 436 70,691,079 0.59 0.61 0.68 0.57 0.42 -1.69
218 Sharjah Group Company 1.50 84,900 1 127,350 1.50 1.50 1.50 1.50 1.35 0.00
303 Abu Dhabi National Insurance Co. 2.57 24,205 1 62,207 2.58 2.57 3.20 2.57 1.60 -0.39
304 Al Khazna Insurance Co. 0.37 146,390 9 49,507 0.34 0.37 0.57 0.33 0.26 8.82
305 Al Wathba National Insurance Co. 4.40 17,390 2 76,471 4.40 4.40 4.46 4.35 4.02 0.00
307 Emirates Insurance Co. 5.20 25,000 1 130,000 5.75 5.20 6.70 5.20 5.75 -9.57
314 Methaq Takaful Insurance Co. 0.94 51,906,169 742 49,379,007 0.93 0.98 0.99 0.93 0.44 1.08
315 AXA Green Crescent Insurance Company 0.63 61,500 3 38,745 0.55 0.63 1.28 0.63 0.51 14.55
316 Insurance House 0.73 4,990 1 3,643 0.73 0.73 0.81 0.73 0.73 0.00
401 Abu Dhabi National Hotels 3.15 10,020 5 30,252 2.89 3.34 3.85 2.89 2.46 9.00
403 AGTHIA Group 6.82 515,544 87 3,511,104 6.80 7.05 7.90 6.80 5.36 0.29
404 International Fish Farming 1.85 1,160,385 39 2,007,405 1.75 1.86 1.98 1.70 0.77 5.71
407 Ras Al Khaimah Poultry And Feeding Co. 3.45 500 1 1,725 3.00 3.45 3.00 3.45 1.99 15.00
501 Abu Dhabi Ship Building Co. 2.83 28,890 5 78,494 2.56 2.83 3.27 2.61 2.39 10.55
503 Abu Dhabi National Co. For B And M 0.64 244,859 9 150,552 0.54 0.64 0.62 0.60 0.37 18.52
504 National Marine Dredging Co. 4.30 3,338 2 14,353 4.25 4.30 6.40 4.30 3.96 1.18
602 Gulf Cement Co. 0.90 222,124 3 200,467 0.93 0.93 1.07 0.90 0.81 -3.23
604 Ras Al Khaimah Cement Company 0.75 35,620 3 25,976 0.74 0.75 0.93 0.72 0.69 1.35
605 Ras Al Khaimah Ceramic Co. 2.30 2,532,510 25 5,840,526 2.35 2.40 3.89 2.30 2.20 -2.13
607 Sharjah Cement And Industrial Development Co. 1.08 4,301 1 4,645 0.95 1.08 1.10 1.08 0.89 13.68
608 Union Cement Co. 1.09 1,726 1 1,881 1.09 1.09 1.29 1.09 1.03 0.00
609 Arkan Building Materials Co. 0.88 22,000 9 18,355 0.88 0.88 1.10 0.82 0.69 0.00
701 Emirates Telecommunication Group Company 18.05 4,109,398 692 75,621,579 18.35 18.65 20.20 18.05 15.50 -1.63
704 Sudan Telecommunication Co. Ltd 0.54 7,512,618 106 4,070,838 0.52 0.57 0.65 0.52 0.44 3.85
801 Gulf Medical Projects 3.00 15,172 3 45,516 2.87 3.00 2.87 3.00 2.15 4.53
802 Gulf Pharmaceutical Co. 2.20 32,000 3 70,400 2.17 2.20 2.60 2.20 1.98 1.38
902 Dana Gas Pjsc 0.54 14,103,385 134 7,726,486 0.54 0.56 0.61 0.54 0.37 0.00
903 Abu Dhabi National Energy Company 0.54 4,270,684 38 2,246,820 0.54 0.55 0.68 0.51 0.37 0.00
adsm Abu Dhabi Securities Market 4436.82 327,528,326 5,242 513,034,453 4462.99 4512.67 4637.24 4436.82 3731.56 -0.59