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:27 Dec 2017
Symbol Company Name HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
101 AbuDhabi Commercial Bank 6.79 6.65 6.79 2,806,249 72 18,727,833 6.67 12/26/2017 0.12
102 Abu Dhabi Islamic Bank 3.82 3.80 3.82 208,067 16 792,516 3.80 12/26/2017 0.02
103 Bank Of Sharjah 1.23 12/26/2017
104 Commercial Bank International 0.92 12/19/2017
106 First Gulf Bank 12.90 3/30/2017
107 Finance House 1.72 12/13/2017
108 Invest Bank 2.50 12/26/2017
109 National Bank Of Abu Dhabi 10.30 10.15 10.30 11,367,599 65 115,430,420 10.15 12/26/2017 0.15
110 National Bank Of Fujairah 5.00 12/4/2017
111 National Bank Of Umm Al-Qaiwain 3.00 12/21/2017
112 Sharjah Islamic Bank 1.36 1.34 1.35 766,424 9 1,032,772 1.34 12/26/2017 0.01
113 National Bank Of Ras Al-Khaimah 4.65 12/19/2017
114 United Arab Bank 1.95 1.95 1.95 11,828,850 2 23,066,258 1.95 12/7/2017 0.00
115 Union National Bank 3.82 3.79 3.79 33,127 7 126,422 3.78 12/26/2017 0.01
203 Aldar Properties Pjsc 2.20 2.17 2.20 4,745,893 93 10,385,092 2.18 12/26/2017 0.02
212 Rak Properties 0.72 0.71 0.71 1,640,640 28 1,177,202 0.71 12/26/2017 0.00
216 Eshraq Properties Co. 0.72 0.71 0.72 5,110,887 52 3,662,001 0.71 12/26/2017 0.01
217 Manazel Real Estate 0.56 0.54 0.56 6,304,989 27 3,466,694 0.56 12/26/2017 0.00
218 Sharjah Group Company 1.25 12/25/2017
301 Al Ain Al Ahlia Insurance Co. 38.00 11/29/2017
302 Al Buhaira National Insurance Company 2.20 4/26/2017
303 Abu Dhabi National Insurance Co. 2.61 2.53 2.61 7,451,196 241 19,313,044 2.55 12/26/2017 0.06
304 Al Khazna Insurance Co. 0.30 11/14/2017
305 Al Wathba National Insurance Co. 12.75 1/18/2017
306 Al Dhafra Insurance Co. 3.80 12/4/2017
307 Emirates Insurance Co. 6.00 12/21/2017
308 Ras Al-Khaimah National Insurance 3.69 10/9/2017
309 Sharjah Insurance Company 3.49 9/28/2017
310 Abu Dhabi National Takaful Co. Pjsc 4.99 11/22/2017
311 United Insurance Co. 2.00 4/9/2014
312 Union Insurance Company 1.79 11/27/2017
313 Fujairah National Insurance Co. 300.00 11/23/2014
314 Methaq Takaful Insurance Co. 0.75 0.73 0.74 3,217,771 54 2,383,741 0.77 12/26/2017 -0.03
315 AXA Green Crescent Insurance Company 0.89 11/13/2017
316 Insurance House 0.85 11/8/2017
317 National Takaful Company 0.44 12/25/2017
403 AGTHIA Group 4.97 4.62 4.97 342,430 22 1,663,966 4.80 12/26/2017 0.17
404 International Fish Farming 1.43 1.42 1.43 581,000 11 829,520 1.42 12/26/2017 0.01
406 FOODCO Holding 4.94 12/10/2017
407 Ras Al Khaimah Poultry And Feeding Co. 3.40 11/1/2017
401 Abu Dhabi National Hotels 2.90 12/20/2017
402 National Corp For Tourism And Hotels 2.14 12/20/2017
405 Emirates Driving Company 8.00 12/13/2017
502 Abu Dhabi Aviation Co. 3.05 12/24/2017
504 National Marine Dredging Co. 3.75 12/10/2017
801 Gulf Medical Projects 2.03 2.03 2.03 1,000 1 2,030 2.25 12/26/2017 -0.22
501 Abu Dhabi Ship Building Co. 1.80 12/26/2017
503 Abu Dhabi National Co. For B And M 0.42 0.42 0.42 62,499 1 26,250 0.40 12/24/2017 0.02
601 Fujairah Cement Industries 0.97 0.97 0.97 3,162 1 3,067 0.96 10/10/2017 0.01
602 Gulf Cement Co. 0.94 0.94 0.94 25,000 1 23,500 0.93 12/26/2017 0.01
604 Ras Al Khaimah Cement Company 0.64 0.62 0.64 78,652 8 48,991 0.62 12/26/2017 0.02
605 Ras Al Khaimah Ceramic Co. 2.74 12/26/2017
606 Ras Al Khaimah White Cement 1.10 12/26/2017
607 Sharjah Cement And Industrial Development Co. 1.06 12/25/2017
608 Union Cement Co. 1.35 12/20/2017
609 Arkan Building Materials Co. 0.67 0.65 0.65 26,761 2 17,650 0.67 12/26/2017 -0.02
610 Fujairah Building Industries P.S.C. 1.56 9/26/2016
802 Gulf Pharmaceutical Co. 2.41 12/26/2017
701 Emirates Telecommunication Group Company 17.10 16.85 17.05 860,415 72 14,640,123 16.85 12/26/2017 0.20
703 Ooredoo 85.00 12/24/2017
704 Sudan Telecommunication Co. Ltd 0.62 0.60 0.62 1,165,521 30 707,852 0.61 12/26/2017 0.01
116 Waha Capital PJSC 1.87 1.80 1.85 2,900,741 76 5,331,729 1.80 12/26/2017 0.05
117 Oman & Emirates Inv. Holding Co. 1.75 12/21/2017
410 AL Khaleej Investment 2.40 12/19/2017
603 Umm Al Qaiwain General Investments 1.80 12/25/2017
803 The National Investor company 0.54 6/18/2017
902 Dana Gas Pjsc 0.81 0.78 0.79 37,190,620 213 29,502,477 0.77 12/26/2017 0.02
903 Abu Dhabi National Energy Company 0.55 0.54 0.55 334,670 11 182,900 0.55 12/26/2017 0.00