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 HomeShare Prices & Report
Advertisement
Interesting Alerts
Stock Scanning
Support & Resistance Levels
Pivot Analysis
Advertisement

Daily Price Quotation Report

Date:22 Aug 2017
Symbol Company Name HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
101 AbuDhabi Commercial Bank 7.35 7.20 7.35 227,936 22 1,665,142 7.20 8/21/2017 0.15
102 Abu Dhabi Islamic Bank 3.64 3.63 3.63 517,882 15 1,884,871 3.64 8/21/2017 -0.01
103 Bank Of Sharjah 1.22 1.22 1.22 120,000 1 146,400 1.25 8/20/2017 -0.03
104 Commercial Bank International 1.06 8/21/2017
106 First Gulf Bank 12.90 3/30/2017
107 Finance House 1.60 8/16/2017
108 Invest Bank 2.52 8/17/2017
109 National Bank Of Abu Dhabi 10.65 10.50 10.50 846,564 19 8,947,085 10.65 8/21/2017 -0.15
110 National Bank Of Fujairah 3.00 8/15/2017
111 National Bank Of Umm Al-Qaiwain 2.95 8/17/2017
112 Sharjah Islamic Bank 1.35 1.35 1.35 150,000 3 202,500 1.35 8/21/2017 0.00
113 National Bank Of Ras Al-Khaimah 4.60 4.60 4.60 118,904 4 546,958 4.60 8/21/2017 0.00
114 United Arab Bank 1.45 8/21/2017
115 Union National Bank 4.30 4.30 4.30 25,448 5 109,426 4.29 8/21/2017 0.01
203 Aldar Properties Pjsc 2.33 2.32 2.32 822,448 46 1,908,915 2.31 8/21/2017 0.01
212 Rak Properties 0.69 0.68 0.69 1,180,448 20 802,715 0.68 8/21/2017 0.01
216 Eshraq Properties Co. 0.87 0.85 0.85 1,838,891 38 1,575,266 0.86 8/21/2017 -0.01
217 Manazel Real Estate 0.55 0.53 0.55 31,867,957 197 17,107,625 0.53 8/21/2017 0.02
218 Sharjah Group Company 1.50 7/27/2017
301 Al Ain Al Ahlia Insurance Co. 47.00 8/6/2017
302 Al Buhaira National Insurance Company 2.20 4/26/2017
303 Abu Dhabi National Insurance Co. 3.59 8/21/2017
304 Al Khazna Insurance Co. 0.32 8/14/2017
305 Al Wathba National Insurance Co. 12.75 1/18/2017
306 Al Dhafra Insurance Co. 3.84 7/23/2017
307 Emirates Insurance Co. 6.00 7/16/2017
308 Ras Al-Khaimah National Insurance 4.10 6/4/2015
309 Sharjah Insurance Company 3.85 10/25/2016
310 Abu Dhabi National Takaful Co. Pjsc 5.00 7/26/2017
311 United Insurance Co. 2.00 4/9/2014
312 Union Insurance Company 1.86 11/13/2016
313 Fujairah National Insurance Co. 300.00 11/23/2014
314 Methaq Takaful Insurance Co. 0.89 0.87 0.89 1,167,904 19 1,022,339 0.88 8/21/2017 0.01
315 AXA Green Crescent Insurance Company 0.62 8/16/2017
316 Insurance House 0.83 8/21/2017
317 National Takaful Company 0.70 7/17/2017
403 AGTHIA Group 5.40 5.30 5.30 6,074 5 32,598 5.40 8/21/2017 -0.10
404 International Fish Farming 1.51 1.48 1.51 211,982 6 313,736 1.50 8/21/2017 0.01
406 FOODCO Holding 6.00 6/19/2017
407 Ras Al Khaimah Poultry And Feeding Co. 3.70 3/27/2017
401 Abu Dhabi National Hotels 2.93 2.93 2.93 20,000 1 58,600 3.19 8/21/2017 -0.26
402 National Corp For Tourism And Hotels 2.46 8/21/2017
405 Emirates Driving Company 7.30 8/7/2017
502 Abu Dhabi Aviation Co. 2.60 2.60 2.60 27,500 1 71,500 2.61 8/17/2017 -0.01
504 National Marine Dredging Co. 4.20 8/21/2017
801 Gulf Medical Projects 2.16 2.16 2.16 16,201 1 34,994 2.40 8/17/2017 -0.24
501 Abu Dhabi Ship Building Co. 2.07 8/21/2017
503 Abu Dhabi National Co. For B And M 0.48 8/21/2017
601 Fujairah Cement Industries 1.15 8/14/2017
602 Gulf Cement Co. 1.02 1.02 1.02 557,443 2 568,592 1.01 8/21/2017 0.01
604 Ras Al Khaimah Cement Company 0.76 8/21/2017
605 Ras Al Khaimah Ceramic Co. 2.58 2.57 2.58 977,080 15 2,518,166 2.57 8/20/2017 0.01
606 Ras Al Khaimah White Cement 1.02 8/9/2017
607 Sharjah Cement And Industrial Development Co. 1.15 1.10 1.15 960,699 7 1,087,197 1.05 8/20/2017 0.10
608 Union Cement Co. 1.30 8/7/2017
609 Arkan Building Materials Co. 0.65 0.63 0.65 555,462 11 355,043 0.63 8/21/2017 0.02
610 Fujairah Building Industries P.S.C. 1.56 9/26/2016
802 Gulf Pharmaceutical Co. 2.45 2.45 2.45 10,000 1 24,500 2.40 8/21/2017 0.05
701 Emirates Telecommunication Group Company 18.00 17.75 17.90 857,484 101 15,344,199 17.85 8/21/2017 0.05
703 Ooredoo 90.00 8/10/2017
704 Sudan Telecommunication Co. Ltd 0.57 0.55 0.56 2,447,447 26 1,375,948 0.55 8/21/2017 0.01
116 Waha Capital PJSC 1.81 1.77 1.79 415,686 15 743,432 1.79 8/21/2017 0.00
117 Oman & Emirates Inv. Holding Co. 0.58 6/28/2017
410 AL Khaleej Investment 1.31 8/6/2017
603 Umm Al Qaiwain General Investments 1.45 8/16/2017
803 The National Investor company 0.54 6/18/2017
902 Dana Gas Pjsc 0.67 0.64 0.64 11,071,611 118 7,209,008 0.67 8/21/2017 -0.03
903 Abu Dhabi National Energy Company 0.62 0.60 0.61 1,019,452 18 613,567 0.62 8/21/2017 -0.01