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:25 Apr 2017
Symbol Company Name HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
101 AbuDhabi Commercial Bank 7.05 6.96 7.02 1,142,079 112 7,998,338 7.00 4/24/2017 0.02
102 Abu Dhabi Islamic Bank 3.66 3.58 3.61 2,597,063 67 9,424,599 3.56 4/24/2017 0.05
103 Bank Of Sharjah 1.38 1.38 1.38 11,520 2 15,898 1.39 4/24/2017 -0.01
104 Commercial Bank International 1.75 4/24/2017
106 First Gulf Bank 12.90 3/30/2017
107 Finance House 1.65 4/6/2017
108 Invest Bank 2.40 4/18/2017
109 National Bank Of Abu Dhabi 11.25 11.05 11.20 5,696,134 331 63,616,963 11.05 4/24/2017 0.15
110 National Bank Of Fujairah 3.00 3/30/2017
111 National Bank Of Umm Al-Qaiwain 3.10 3.10 3.10 100 1 310 3.10 3/23/2017 0.00
112 Sharjah Islamic Bank 1.38 1.32 1.32 227,888 10 310,810 1.38 4/24/2017 -0.06
113 National Bank Of Ras Al-Khaimah 4.70 4.70 4.70 3,650 1 17,155 4.70 4/24/2017 0.00
114 United Arab Bank 1.56 4/12/2017
115 Union National Bank 5.12 5.00 5.12 209,605 21 1,052,287 5.00 4/24/2017 0.12
203 Aldar Properties Pjsc 2.16 2.11 2.15 15,122,387 271 32,385,483 2.10 4/24/2017 0.05
212 Rak Properties 0.60 0.59 0.59 4,705,722 59 2,793,667 0.59 4/24/2017 0.00
216 Eshraq Properties Co. 1.14 1.10 1.12 14,583,159 159 16,254,706 1.10 4/24/2017 0.02
217 Manazel Real Estate 0.54 0.54 0.54 1,128,206 13 609,231 0.54 4/24/2017 0.00
218 Sharjah Group Company 1.49 4/19/2017
301 Al Ain Al Ahlia Insurance Co. 50.00 4/5/2017
302 Al Buhaira National Insurance Company 2.39 3/27/2017
303 Abu Dhabi National Insurance Co. 3.00 4/6/2017
304 Al Khazna Insurance Co. 0.41 0.41 0.41 2,000 1 820 0.40 4/20/2017 0.01
305 Al Wathba National Insurance Co. 12.75 1/18/2017
306 Al Dhafra Insurance Co. 3.85 3/26/2017
307 Emirates Insurance Co. 5.98 2/23/2017
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 5.15 3/22/2017
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. 0.82 0.80 0.82 1,206,733 20 976,295 0.81 4/24/2017 0.01
315 AXA Green Crescent Insurance Company 0.73 4/24/2017
316 Insurance House 0.75 3/23/2017
317 National Takaful Company 0.58 4/17/2017
403 AGTHIA Group 6.34 6.25 6.34 250,138 26 1,565,153 6.25 4/24/2017 0.09
404 International Fish Farming 1.65 1.59 1.63 824,124 38 1,333,713 1.57 4/24/2017 0.06
406 FOODCO Holding 6.50 4/6/2017
407 Ras Al Khaimah Poultry And Feeding Co. 3.70 3/27/2017
401 Abu Dhabi National Hotels 3.00 4/20/2017
402 National Corp For Tourism And Hotels 2.90 3/29/2017
405 Emirates Driving Company 8.10 4/20/2017
502 Abu Dhabi Aviation Co. 2.70 4/24/2017
504 National Marine Dredging Co. 4.05 4/24/2017
801 Gulf Medical Projects 3.00 4/16/2017
501 Abu Dhabi Ship Building Co. 2.99 4/17/2017
503 Abu Dhabi National Co. For B And M 0.54 0.51 0.54 894 2 471 0.52 4/24/2017 0.02
601 Fujairah Cement Industries 0.91 4/20/2017
602 Gulf Cement Co. 0.99 0.98 0.98 56,000 2 55,130 1.01 4/24/2017 -0.03
604 Ras Al Khaimah Cement Company 0.85 0.85 0.85 5,528 2 4,699 0.85 4/24/2017 0.00
605 Ras Al Khaimah Ceramic Co. 2.30 4/24/2017
606 Ras Al Khaimah White Cement 1.08 4/20/2017
607 Sharjah Cement And Industrial Development Co. 1.10 4/19/2017
608 Union Cement Co. 1.20 4/19/2017
609 Arkan Building Materials Co. 0.66 0.64 0.66 818,769 16 534,358 0.66 4/24/2017 0.00
610 Fujairah Building Industries P.S.C. 1.56 9/26/2016
802 Gulf Pharmaceutical Co. 2.35 2.29 2.35 3,682 3 8,509 2.50 4/24/2017 -0.15
701 Emirates Telecommunication Group Company 17.65 4/24/2017
703 Ooredoo 101.00 4/24/2017
704 Sudan Telecommunication Co. Ltd 0.63 0.61 0.63 10,200 2 6,226 0.62 4/24/2017 0.01
116 Waha Capital PJSC 1.84 1.73 1.84 315,285 31 573,314 1.78 4/20/2017 0.06
117 Oman & Emirates Inv. Holding Co. 0.86 4/20/2017
410 AL Khaleej Investment 1.20 4/24/2017
603 Umm Al Qaiwain General Investments 1.78 4/20/2017
803 The National Investor company 0.52 1/18/2017
902 Dana Gas Pjsc 0.44 0.43 0.44 3,185,852 47 1,379,826 0.44 4/24/2017 0.00
903 Abu Dhabi National Energy Company 0.62 0.59 0.60 5,278,737 26 3,220,603 0.62 4/24/2017 -0.02