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 Feb 2017
Symbol Company Name HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
101 AbuDhabi Commercial Bank 7.55 7.50 7.50 1,128,487 70 8,487,897 7.56 2/22/2017 -0.06
102 Abu Dhabi Islamic Bank 3.90 3.85 3.86 350,588 16 1,359,897 3.86 2/22/2017 0.00
103 Bank Of Sharjah 1.37 1.37 1.37 5,721 1 7,838 1.37 2/22/2017 0.00
104 Commercial Bank International 1.98 1.80 1.98 169,718 6 314,442 1.98 2/22/2017 0.00
106 First Gulf Bank 13.70 13.55 13.70 2,229,578 129 30,381,416 13.70 2/22/2017 0.00
107 Finance House 1.78 1.78 1.78 87,275 1 155,350 1.78 2/22/2017 0.00
108 Invest Bank 2.07 2/15/2017
109 National Bank Of Abu Dhabi 10.50 10.40 10.50 991,856 118 10,370,236 10.50 2/22/2017 0.00
110 National Bank Of Fujairah 3.50 1/26/2017
111 National Bank Of Umm Al-Qaiwain 3.00 2/20/2017
112 Sharjah Islamic Bank 1.58 1.55 1.58 1,503,800 21 2,335,528 1.53 2/22/2017 0.05
113 National Bank Of Ras Al-Khaimah 5.00 2/19/2017
114 United Arab Bank 1.85 2/14/2017
115 Union National Bank 4.49 4.44 4.44 253,982 10 1,130,032 4.50 2/22/2017 -0.06
203 Aldar Properties Pjsc 2.46 2.42 2.44 5,749,029 153 14,018,271 2.46 2/22/2017 -0.02
212 Rak Properties 0.77 0.75 0.76 10,314,159 93 7,823,061 0.76 2/22/2017 0.00
216 Eshraq Properties Co. 1.19 1.11 1.15 95,745,351 665 110,738,179 1.13 2/22/2017 0.02
217 Manazel Real Estate 0.63 0.61 0.62 5,964,120 62 3,709,075 0.62 2/22/2017 0.00
218 Sharjah Group Company 1.50 1/2/2017
301 Al Ain Al Ahlia Insurance Co. 55.00 12/29/2016
302 Al Buhaira National Insurance Company 2.35 11/20/2016
303 Abu Dhabi National Insurance Co. 3.10 3.10 3.10 25,000 1 77,500 2.70 2/22/2017 0.40
304 Al Khazna Insurance Co. 0.42 2/19/2017
305 Al Wathba National Insurance Co. 12.75 1/18/2017
306 Al Dhafra Insurance Co. 4.05 3.70 4.05 96,621 4 375,220 3.90 2/22/2017 0.15
307 Emirates Insurance Co. 5.98 5.98 5.98 356,415 1 2,131,362 5.20 12/19/2016 0.78
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 4.50 1/23/2017
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 0.86 0.89 1,295,000 27 1,138,129 0.89 2/22/2017 0.00
315 AXA Green Crescent Insurance Company 0.85 0.80 0.80 716,000 6 582,280 0.75 2/21/2017 0.05
316 Insurance House 0.74 1/10/2017
317 National Takaful Company 0.55 2/20/2017
403 AGTHIA Group 6.36 6.31 6.31 132,860 11 842,662 6.35 2/22/2017 -0.04
404 International Fish Farming 2.04 1.99 2.01 982,429 32 1,975,676 2.02 2/22/2017 -0.01
406 FOODCO Holding 6.55 1/30/2017
407 Ras Al Khaimah Poultry And Feeding Co. 2.80 2/12/2017
401 Abu Dhabi National Hotels 3.00 2.95 3.00 28,198 3 83,189 2.95 2/22/2017 0.05
402 National Corp For Tourism And Hotels 2.80 2/7/2017
405 Emirates Driving Company 8.07 1/18/2017
502 Abu Dhabi Aviation Co. 3.00 2/21/2017
504 National Marine Dredging Co. 5.00 2/21/2017
801 Gulf Medical Projects 3.19 2/22/2017
501 Abu Dhabi Ship Building Co. 2.83 2.70 2.82 15,200 4 42,261 2.69 2/21/2017 0.13
503 Abu Dhabi National Co. For B And M 0.54 0.54 0.54 100,000 2 54,000 0.56 2/21/2017 -0.02
601 Fujairah Cement Industries 1.10 2/12/2017
602 Gulf Cement Co. 1.04 2/22/2017
604 Ras Al Khaimah Cement Company 0.85 2/21/2017
605 Ras Al Khaimah Ceramic Co. 2.42 2.38 2.42 133,175 3 318,284 2.40 2/22/2017 0.02
606 Ras Al Khaimah White Cement 1.14 2/20/2017
607 Sharjah Cement And Industrial Development Co. 1.02 1.02 1.02 5,390 1 5,498 1.06 2/20/2017 -0.04
608 Union Cement Co. 1.18 1.18 1.18 10,000 1 11,800 1.16 2/15/2017 0.02
609 Arkan Building Materials Co. 0.81 0.78 0.79 1,346,500 28 1,071,610 0.82 2/22/2017 -0.03
610 Fujairah Building Industries P.S.C. 1.56 9/26/2016
802 Gulf Pharmaceutical Co. 2.11 2/21/2017
701 Emirates Telecommunication Group Company 18.85 18.35 18.75 1,150,228 136 21,522,755 18.50 2/22/2017 0.25
703 Ooredoo 101.70 2/14/2017
704 Sudan Telecommunication Co. Ltd 0.68 0.66 0.68 426,002 13 285,326 0.68 2/22/2017 0.00
116 Waha Capital PJSC 2.23 2.21 2.21 2,698,639 43 5,966,925 2.25 2/22/2017 -0.04
117 Oman & Emirates Inv. Holding Co. 1.16 12/29/2016
410 AL Khaleej Investment 1.15 1.15 1.15 50,000 1 57,500 1.18 12/26/2016 -0.03
603 Umm Al Qaiwain General Investments 1.15 1.15 1.15 8,170 1 9,396 1.00 1/24/2017 0.15
803 The National Investor company 0.52 1/18/2017
902 Dana Gas Pjsc 0.45 0.44 0.45 13,214,961 110 5,862,169 0.45 2/22/2017 0.00
903 Abu Dhabi National Energy Company 0.48 0.48 0.48 475,936 7 228,449 0.48 2/22/2017 0.00