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:22 Jun 2017
Symbol Company Name HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
101 AbuDhabi Commercial Bank 7.17 6.95 7.17 4,964,876 129 34,944,891 7.09 6/21/2017 0.08
102 Abu Dhabi Islamic Bank 3.57 3.53 3.55 692,132 26 2,461,612 3.56 6/21/2017 -0.01
103 Bank Of Sharjah 1.23 6/21/2017
104 Commercial Bank International 1.28 1.28 1.28 1,950 1 2,496 1.12 6/19/2017 0.16
106 First Gulf Bank 12.90 3/30/2017
107 Finance House 1.60 6/20/2017
108 Invest Bank 2.40 2.35 2.40 9,453,586 23 22,265,106 2.40 6/14/2017 0.00
109 National Bank Of Abu Dhabi 10.70 10.40 10.50 2,249,659 146 23,578,295 10.60 6/21/2017 -0.10
110 National Bank Of Fujairah 3.00 6/21/2017
111 National Bank Of Umm Al-Qaiwain 3.10 3.10 3.10 14,048 1 43,549 2.90 6/20/2017 0.20
112 Sharjah Islamic Bank 1.33 1.32 1.33 281,641 6 373,793 1.33 6/21/2017 0.00
113 National Bank Of Ras Al-Khaimah 4.54 6/21/2017
114 United Arab Bank 1.40 6/21/2017
115 Union National Bank 4.68 4.62 4.68 451,591 25 2,112,244 4.68 6/21/2017 0.00
203 Aldar Properties Pjsc 2.33 2.28 2.29 7,496,628 132 17,272,988 2.33 6/21/2017 -0.04
212 Rak Properties 0.64 0.62 0.64 17,016,371 132 10,727,844 0.65 6/21/2017 -0.01
216 Eshraq Properties Co. 1.03 0.93 0.94 75,827,144 759 72,934,331 1.03 6/21/2017 -0.09
217 Manazel Real Estate 0.54 0.51 0.53 5,166,331 41 2,709,259 0.53 6/21/2017 0.00
218 Sharjah Group Company 1.50 6/21/2017
301 Al Ain Al Ahlia Insurance Co. 47.00 6/1/2017
302 Al Buhaira National Insurance Company 2.20 4/26/2017
303 Abu Dhabi National Insurance Co. 2.95 6/8/2017
304 Al Khazna Insurance Co. 0.45 6/13/2017
305 Al Wathba National Insurance Co. 12.75 1/18/2017
306 Al Dhafra Insurance Co. 3.84 5/4/2017
307 Emirates Insurance Co. 5.98 6/13/2017
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 5.14 6/20/2017
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. 0.84 0.81 0.83 1,513,297 35 1,243,693 0.84 6/21/2017 -0.01
315 AXA Green Crescent Insurance Company 0.75 6/14/2017
316 Insurance House 0.83 6/20/2017
317 National Takaful Company 0.66 6/19/2017
403 AGTHIA Group 5.50 5.40 5.43 173,440 21 938,436 5.40 6/21/2017 0.03
404 International Fish Farming 1.45 1.40 1.45 233,718 13 335,135 1.47 6/21/2017 -0.02
406 FOODCO Holding 6.00 6/19/2017
407 Ras Al Khaimah Poultry And Feeding Co. 3.70 3/27/2017
401 Abu Dhabi National Hotels 3.09 6/20/2017
402 National Corp For Tourism And Hotels 2.45 5/28/2017
405 Emirates Driving Company 9.00 6/6/2017
502 Abu Dhabi Aviation Co. 2.60 6/21/2017
504 National Marine Dredging Co. 4.50 6/18/2017
801 Gulf Medical Projects 4.11 5/22/2017
501 Abu Dhabi Ship Building Co. 2.87 2.67 2.87 40,000 4 109,103 2.50 6/20/2017 0.37
503 Abu Dhabi National Co. For B And M 0.53 6/18/2017
601 Fujairah Cement Industries 1.09 6/13/2017
602 Gulf Cement Co. 0.91 6/21/2017
604 Ras Al Khaimah Cement Company 0.80 0.80 0.80 62,700 1 50,160 0.83 6/21/2017 -0.03
605 Ras Al Khaimah Ceramic Co. 2.50 2.36 2.50 10,000 2 23,880 2.31 6/21/2017 0.19
606 Ras Al Khaimah White Cement 1.06 5/15/2017
607 Sharjah Cement And Industrial Development Co. 0.99 6/14/2017
608 Union Cement Co. 1.25 6/21/2017
609 Arkan Building Materials Co. 0.68 0.65 0.68 597,180 15 395,391 0.67 6/21/2017 0.01
610 Fujairah Building Industries P.S.C. 1.56 9/26/2016
802 Gulf Pharmaceutical Co. 2.40 6/21/2017
701 Emirates Telecommunication Group Company 17.35 17.10 17.15 1,265,926 132 21,767,866 17.35 6/21/2017 -0.20
703 Ooredoo 90.10 6/6/2017
704 Sudan Telecommunication Co. Ltd 0.54 0.53 0.54 1,923,426 34 1,023,541 0.54 6/21/2017 0.00
116 Waha Capital PJSC 1.75 1.65 1.70 1,526,060 31 2,567,911 1.68 6/21/2017 0.02
117 Oman & Emirates Inv. Holding Co. 0.59 6/18/2017
410 AL Khaleej Investment 1.30 6/20/2017
603 Umm Al Qaiwain General Investments 1.61 5/24/2017
803 The National Investor company 0.54 6/18/2017
902 Dana Gas Pjsc 0.70 0.65 0.67 63,659,571 378 42,878,107 0.69 6/21/2017 -0.02
903 Abu Dhabi National Energy Company 0.51 0.49 0.50 2,428,581 26 1,215,791 0.51 6/21/2017 -0.01