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 May 2017
Symbol Company Name HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
101 AbuDhabi Commercial Bank 7.38 7.30 7.30 586,282 37 4,300,047 7.33 5/21/2017 -0.03
102 Abu Dhabi Islamic Bank 3.62 3.60 3.62 79,519 7 287,195 3.61 5/21/2017 0.01
103 Bank Of Sharjah 1.31 5/17/2017
104 Commercial Bank International 1.58 5/2/2017
106 First Gulf Bank 12.90 3/30/2017
107 Finance House 1.60 1.60 1.60 157 1 251 1.60 5/10/2017 0.00
108 Invest Bank 2.40 2.20 2.40 373,465 3 827,724 2.40 4/18/2017 0.00
109 National Bank Of Abu Dhabi 11.25 11.15 11.15 1,288,078 124 14,429,405 11.20 5/21/2017 -0.05
110 National Bank Of Fujairah 3.32 5/14/2017
111 National Bank Of Umm Al-Qaiwain 2.99 5/8/2017
112 Sharjah Islamic Bank 1.39 1.39 1.39 520,000 2 722,800 1.40 5/21/2017 -0.01
113 National Bank Of Ras Al-Khaimah 4.40 4.35 4.35 125,000 7 545,250 4.40 5/15/2017 -0.05
114 United Arab Bank 1.56 4/12/2017
115 Union National Bank 5.10 5.07 5.10 453,846 33 2,311,524 5.09 5/21/2017 0.01
203 Aldar Properties Pjsc 2.29 2.26 2.28 6,267,845 204 14,270,456 2.28 5/21/2017 0.00
212 Rak Properties 0.60 0.58 0.58 1,032,521 26 607,940 0.59 5/21/2017 -0.01
216 Eshraq Properties Co. 1.08 1.06 1.06 11,139,424 111 11,850,410 1.07 5/21/2017 -0.01
217 Manazel Real Estate 0.57 0.55 0.56 5,998,946 46 3,365,535 0.56 5/21/2017 0.00
218 Sharjah Group Company 1.49 4/19/2017
301 Al Ain Al Ahlia Insurance Co. 50.00 5/17/2017
302 Al Buhaira National Insurance Company 2.20 4/26/2017
303 Abu Dhabi National Insurance Co. 3.00 5/16/2017
304 Al Khazna Insurance Co. 0.40 5/14/2017
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 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. 0.80 0.78 0.80 1,345,897 21 1,067,659 0.81 5/21/2017 -0.01
315 AXA Green Crescent Insurance Company 0.66 5/8/2017
316 Insurance House 0.80 5/11/2017
317 National Takaful Company 0.58 5/21/2017
403 AGTHIA Group 5.71 5.65 5.70 158,859 27 905,334 5.80 5/21/2017 -0.10
404 International Fish Farming 1.65 1.51 1.55 2,819,604 79 4,449,183 1.56 5/21/2017 -0.01
406 FOODCO Holding 5.99 5/9/2017
407 Ras Al Khaimah Poultry And Feeding Co. 3.70 3/27/2017
401 Abu Dhabi National Hotels 3.20 5/16/2017
402 National Corp For Tourism And Hotels 2.60 2.45 2.45 340,192 3 837,310 2.70 5/21/2017 -0.25
405 Emirates Driving Company 8.50 8.50 8.50 26,000 2 221,000 8.75 5/10/2017 -0.25
502 Abu Dhabi Aviation Co. 2.65 2.65 2.65 82,550 1 218,758 2.71 5/2/2017 -0.06
504 National Marine Dredging Co. 4.50 5/16/2017
801 Gulf Medical Projects 4.40 4.10 4.11 161,018 18 670,436 4.32 5/21/2017 -0.21
501 Abu Dhabi Ship Building Co. 2.70 2.62 2.70 8,800 3 23,662 2.64 5/16/2017 0.06
503 Abu Dhabi National Co. For B And M 0.60 0.56 0.56 187,910 4 111,130 0.59 5/18/2017 -0.03
601 Fujairah Cement Industries 1.04 5/17/2017
602 Gulf Cement Co. 0.93 0.93 0.93 1,383 1 1,286 0.98 5/21/2017 -0.05
604 Ras Al Khaimah Cement Company 0.80 0.78 0.80 409,751 11 325,917 0.82 5/21/2017 -0.02
605 Ras Al Khaimah Ceramic Co. 2.60 2.40 2.60 1,157,320 23 2,928,868 2.40 5/18/2017 0.20
606 Ras Al Khaimah White Cement 1.06 5/15/2017
607 Sharjah Cement And Industrial Development Co. 1.01 5/14/2017
608 Union Cement Co. 1.17 5/16/2017
609 Arkan Building Materials Co. 0.69 0.67 0.67 855,915 15 577,947 0.68 5/21/2017 -0.01
610 Fujairah Building Industries P.S.C. 1.56 9/26/2016
802 Gulf Pharmaceutical Co. 2.21 5/21/2017
701 Emirates Telecommunication Group Company 17.60 17.40 17.40 2,410,944 106 42,278,274 17.50 5/21/2017 -0.10
703 Ooredoo 101.10 5/17/2017
704 Sudan Telecommunication Co. Ltd 0.60 0.58 0.59 837,176 11 491,933 0.61 5/21/2017 -0.02
116 Waha Capital PJSC 1.76 1.76 1.76 127,344 4 224,125 1.75 5/21/2017 0.01
117 Oman & Emirates Inv. Holding Co. 0.71 5/16/2017
410 AL Khaleej Investment 1.25 5/15/2017
603 Umm Al Qaiwain General Investments 1.78 4/20/2017
803 The National Investor company 0.54 5/21/2017
902 Dana Gas Pjsc 0.43 0.42 0.42 9,532,258 54 4,018,562 0.42 5/21/2017 0.00
903 Abu Dhabi National Energy Company 0.59 0.58 0.59 118,800 8 70,082 0.60 5/21/2017 -0.01