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:23 Oct 2017
Symbol Company Name HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
101 AbuDhabi Commercial Bank 7.41 7.40 7.40 1,436,417 86 10,629,936 7.40 10/19/2017 0.00
102 Abu Dhabi Islamic Bank 3.86 3.83 3.84 857,548 27 3,298,416 3.84 10/22/2017 0.00
103 Bank Of Sharjah 1.27 1.24 1.24 138,007 3 171,410 1.25 10/19/2017 -0.01
104 Commercial Bank International 0.82 10/9/2017
106 First Gulf Bank 12.90 3/30/2017
107 Finance House 1.78 1.70 1.70 29,865 3 52,060 1.73 10/22/2017 -0.03
108 Invest Bank 2.20 10/22/2017
109 National Bank Of Abu Dhabi 10.45 10.40 10.45 898,420 81 9,349,682 10.45 10/22/2017 0.00
110 National Bank Of Fujairah 4.00 10/9/2017
111 National Bank Of Umm Al-Qaiwain 2.94 10/19/2017
112 Sharjah Islamic Bank 1.39 1.39 1.39 876 1 1,218 1.40 10/22/2017 -0.01
113 National Bank Of Ras Al-Khaimah 4.80 4.80 4.80 56,294 4 270,211 4.80 10/19/2017 0.00
114 United Arab Bank 2.00 2.00 2.00 95,981 1 191,962 2.00 10/18/2017 0.00
115 Union National Bank 4.30 4.29 4.29 51,823 3 222,828 4.30 10/19/2017 -0.01
203 Aldar Properties Pjsc 2.43 2.39 2.40 4,926,360 186 11,829,698 2.42 10/22/2017 -0.02
212 Rak Properties 0.72 0.71 0.72 7,233,122 57 5,178,998 0.72 10/22/2017 0.00
216 Eshraq Properties Co. 0.81 0.78 0.78 17,415,250 124 13,787,277 0.81 10/22/2017 -0.03
217 Manazel Real Estate 0.57 0.55 0.55 13,320,533 69 7,431,441 0.56 10/22/2017 -0.01
218 Sharjah Group Company 1.20 10/17/2017
301 Al Ain Al Ahlia Insurance Co. 43.00 10/18/2017
302 Al Buhaira National Insurance Company 2.20 4/26/2017
303 Abu Dhabi National Insurance Co. 4.00 9/13/2017
304 Al Khazna Insurance Co. 0.31 0.30 0.31 1,693,710 16 509,131 0.30 10/22/2017 0.01
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 9/18/2017
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 4.55 4.55 4.55 94,665 6 430,726 5.01 10/19/2017 -0.46
311 United Insurance Co. 2.00 4/9/2014
312 Union Insurance Company 1.84 10/17/2017
313 Fujairah National Insurance Co. 300.00 11/23/2014
314 Methaq Takaful Insurance Co. 0.86 0.83 0.84 853,792 18 721,632 0.86 10/22/2017 -0.02
315 AXA Green Crescent Insurance Company 0.55 10/17/2017
316 Insurance House 0.86 8/30/2017
317 National Takaful Company 0.48 10/22/2017
403 AGTHIA Group 5.20 4.70 5.20 21,867 13 112,822 5.18 10/19/2017 0.02
404 International Fish Farming 1.46 1.43 1.46 125,537 8 180,764 1.43 10/22/2017 0.03
406 FOODCO Holding 4.70 10/11/2017
407 Ras Al Khaimah Poultry And Feeding Co. 3.40 3.40 3.40 109 1 371 3.33 10/11/2017 0.07
401 Abu Dhabi National Hotels 2.60 10/16/2017
402 National Corp For Tourism And Hotels 2.14 9/27/2017
405 Emirates Driving Company 7.75 10/8/2017
502 Abu Dhabi Aviation Co. 2.99 10/17/2017
504 National Marine Dredging Co. 3.60 10/12/2017
801 Gulf Medical Projects 2.20 10/10/2017
501 Abu Dhabi Ship Building Co. 2.03 2.03 2.03 7,900 1 16,037 2.25 10/22/2017 -0.22
503 Abu Dhabi National Co. For B And M 0.49 0.48 0.49 160,631 5 78,703 0.49 10/22/2017 0.00
601 Fujairah Cement Industries 0.96 10/10/2017
602 Gulf Cement Co. 1.00 10/22/2017
604 Ras Al Khaimah Cement Company 0.72 0.72 0.72 6,352 2 4,573 0.73 10/22/2017 -0.01
605 Ras Al Khaimah Ceramic Co. 2.51 2.40 2.51 628,830 9 1,514,889 2.41 10/19/2017 0.10
606 Ras Al Khaimah White Cement 1.12 10/12/2017
607 Sharjah Cement And Industrial Development Co. 1.10 1.09 1.09 113,019 3 123,821 1.09 10/18/2017 0.00
608 Union Cement Co. 1.30 1.30 1.30 65,000 2 84,500 1.39 10/22/2017 -0.09
609 Arkan Building Materials Co. 0.69 0.68 0.68 207,500 6 143,100 0.69 10/22/2017 -0.01
610 Fujairah Building Industries P.S.C. 1.56 9/26/2016
802 Gulf Pharmaceutical Co. 2.30 10/19/2017
701 Emirates Telecommunication Group Company 17.95 17.80 17.95 707,570 127 12,680,272 17.85 10/22/2017 0.10
703 Ooredoo 80.00 10/16/2017
704 Sudan Telecommunication Co. Ltd 0.66 0.63 0.64 1,032,079 26 664,656 0.65 10/22/2017 -0.01
116 Waha Capital PJSC 1.80 1.76 1.78 73,736 4 129,808 1.79 10/22/2017 -0.01
117 Oman & Emirates Inv. Holding Co. 0.53 10/5/2017
410 AL Khaleej Investment 3.45 3.45 3.45 200,000 1 690,000 3.83 10/17/2017 -0.38
603 Umm Al Qaiwain General Investments 1.15 1.15 1.15 9,471 1 10,892 1.15 10/8/2017 0.00
803 The National Investor company 0.54 6/18/2017
902 Dana Gas Pjsc 0.75 0.74 0.74 7,291,889 53 5,411,505 0.75 10/22/2017 -0.01
903 Abu Dhabi National Energy Company 0.67 0.66 0.66 1,112,975 9 734,637 0.67 10/22/2017 -0.01