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:19 Jan 2017
Symbol Company Name HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
101 AbuDhabi Commercial Bank 7.68 7.57 7.57 397,363 27 3,026,579 7.64 1/18/2017 -0.07
102 Abu Dhabi Islamic Bank 3.85 3.77 3.79 1,945,206 41 7,419,601 3.88 1/18/2017 -0.09
103 Bank Of Sharjah 1.42 1/15/2017
104 Commercial Bank International 1.99 7/12/2016
106 First Gulf Bank 13.50 13.30 13.50 3,701,815 425 49,709,599 13.40 1/18/2017 0.10
107 Finance House 1.70 1/16/2017
108 Invest Bank 2.20 1/10/2017
109 National Bank Of Abu Dhabi 10.80 10.50 10.65 1,768,556 94 18,994,654 10.65 1/18/2017 0.00
110 National Bank Of Fujairah 3.50 1/8/2017
111 National Bank Of Umm Al-Qaiwain 3.20 1/3/2017
112 Sharjah Islamic Bank 1.55 1.50 1.52 144,618 7 217,314 1.49 1/18/2017 0.03
113 National Bank Of Ras Al-Khaimah 4.96 4.83 4.96 46,800 3 230,828 4.96 1/16/2017 0.00
114 United Arab Bank 2.26 2.00 2.00 41,000 2 82,520 2.00 1/17/2017 0.00
115 Union National Bank 4.70 1/18/2017
203 Aldar Properties Pjsc 2.70 2.66 2.67 15,738,836 267 42,305,667 2.65 1/18/2017 0.02
212 Rak Properties 0.85 0.73 0.79 140,587,867 821 112,252,613 0.75 1/18/2017 0.04
216 Eshraq Properties Co. 1.13 1.08 1.08 120,222,190 825 133,121,528 1.08 1/18/2017 0.00
217 Manazel Real Estate 0.65 0.57 0.65 202,298,959 612 125,872,011 0.57 1/18/2017 0.08
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. 2.58 2.58 2.58 2,325 1 5,999 2.58 1/15/2017 0.00
304 Al Khazna Insurance Co. 0.45 0.44 0.45 292,428 9 129,264 0.44 1/18/2017 0.01
305 Al Wathba National Insurance Co. 12.75 1/18/2017
306 Al Dhafra Insurance Co. 5.00 12/29/2016
307 Emirates Insurance Co. 5.20 12/19/2016
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 1/16/2017
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. 0.96 0.92 0.96 7,400,501 110 6,961,191 0.95 1/18/2017 0.01
315 AXA Green Crescent Insurance Company 0.85 1/17/2017
316 Insurance House 0.74 1/10/2017
317 National Takaful Company 0.80 0.80 0.80 83,000 2 66,400 0.88 1/18/2017 -0.08
403 AGTHIA Group 7.00 6.90 6.90 49,312 28 343,645 7.00 1/18/2017 -0.10
404 International Fish Farming 4.13 3.85 3.97 3,526,633 156 14,009,844 4.01 1/18/2017 -0.04
406 FOODCO Holding 4.60 11/20/2016
407 Ras Al Khaimah Poultry And Feeding Co. 3.45 12/18/2016
401 Abu Dhabi National Hotels 3.00 2.85 3.00 2,010 2 5,730 3.00 1/17/2017 0.00
402 National Corp For Tourism And Hotels 2.80 12/29/2016
405 Emirates Driving Company 8.07 1/18/2017
502 Abu Dhabi Aviation Co. 2.95 1/16/2017
504 National Marine Dredging Co. 4.50 1/15/2017
801 Gulf Medical Projects 3.00 3.00 3.00 55,483 1 166,449 3.00 1/18/2017 0.00
501 Abu Dhabi Ship Building Co. 3.10 1/17/2017
503 Abu Dhabi National Co. For B And M 0.70 1/18/2017
601 Fujairah Cement Industries 1.11 12/12/2016
602 Gulf Cement Co. 1.00 1/18/2017
604 Ras Al Khaimah Cement Company 0.91 0.85 0.91 253,628 6 221,644 0.88 1/18/2017 0.03
605 Ras Al Khaimah Ceramic Co. 2.59 2.55 2.57 481,820 24 1,239,828 2.58 1/18/2017 -0.01
606 Ras Al Khaimah White Cement 1.23 12/29/2016
607 Sharjah Cement And Industrial Development Co. 0.98 1/16/2017
608 Union Cement Co. 1.25 1/16/2017
609 Arkan Building Materials Co. 1.02 0.98 0.98 8,733,342 113 8,742,897 1.02 1/18/2017 -0.04
610 Fujairah Building Industries P.S.C. 1.56 9/26/2016
802 Gulf Pharmaceutical Co. 2.34 1/18/2017
701 Emirates Telecommunication Group Company 18.90 18.70 18.80 892,827 129 16,776,429 18.80 1/18/2017 0.00
703 Ooredoo 97.00 97.00 97.00 120 1 11,640 95.50 1/10/2017 1.50
704 Sudan Telecommunication Co. Ltd 0.80 0.72 0.73 12,994,078 155 9,932,498 0.80 1/18/2017 -0.07
116 Waha Capital PJSC 2.12 2.08 2.10 1,428,263 22 3,001,250 2.10 1/18/2017 0.00
117 Oman & Emirates Inv. Holding Co. 1.16 12/29/2016
410 AL Khaleej Investment 1.18 12/26/2016
603 Umm Al Qaiwain General Investments 1.00 1.00 1.00 3,458,583 10 3,458,583 1.00 1/18/2017 0.00
803 The National Investor company 0.52 1/18/2017
902 Dana Gas Pjsc 0.59 0.55 0.57 52,244,474 336 30,091,494 0.56 1/18/2017 0.01
903 Abu Dhabi National Energy Company 0.51 0.49 0.51 4,190,833 33 2,097,697 0.50 1/18/2017 0.01