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:26 Mar 2017
Symbol Company Name HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
101 AbuDhabi Commercial Bank 6.85 6.67 6.70 581,301 55 3,940,923 6.75 3/23/2017 -0.05
102 Abu Dhabi Islamic Bank 3.91 3.85 3.86 141,915 9 553,223 3.90 3/23/2017 -0.04
103 Bank Of Sharjah 1.36 1.36 1.36 1,500 1 2,040 1.38 3/22/2017 -0.02
104 Commercial Bank International 1.72 3/22/2017
106 First Gulf Bank 13.00 12.80 12.85 2,592,753 149 33,420,961 13.00 3/23/2017 -0.15
107 Finance House 1.58 3/21/2017
108 Invest Bank 2.30 3/23/2017
109 National Bank Of Abu Dhabi 10.50 10.35 10.50 222,956 36 2,334,223 10.55 3/23/2017 -0.05
110 National Bank Of Fujairah 3.62 3/20/2017
111 National Bank Of Umm Al-Qaiwain 3.10 3/23/2017
112 Sharjah Islamic Bank 1.40 1.38 1.40 91,895 3 128,453 1.46 3/23/2017 -0.06
113 National Bank Of Ras Al-Khaimah 4.80 4.60 4.80 500,100 3 2,326,327 4.79 3/23/2017 0.01
114 United Arab Bank 1.73 3/23/2017
115 Union National Bank 4.32 4.32 4.32 10,050 4 43,416 4.32 3/23/2017 0.00
203 Aldar Properties Pjsc 2.42 2.38 2.40 8,285,869 148 19,851,559 2.41 3/23/2017 -0.01
212 Rak Properties 0.73 0.70 0.71 11,479,281 115 8,183,362 0.72 3/23/2017 -0.01
216 Eshraq Properties Co. 1.14 1.11 1.14 9,833,917 105 11,081,320 1.15 3/23/2017 -0.01
217 Manazel Real Estate 0.57 0.55 0.56 6,033,532 46 3,370,963 0.56 3/23/2017 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 2.16 3/22/2017
303 Abu Dhabi National Insurance Co. 3.22 3/23/2017
304 Al Khazna Insurance Co. 0.42 0.39 0.42 214,826 4 83,936 0.43 3/23/2017 -0.01
305 Al Wathba National Insurance Co. 12.75 1/18/2017
306 Al Dhafra Insurance Co. 3.85 3.85 3.85 24,739 1 95,245 3.95 3/5/2017 -0.10
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 0.82 265,404 12 214,884 0.81 3/23/2017 0.01
315 AXA Green Crescent Insurance Company 0.72 3/1/2017
316 Insurance House 0.75 3/23/2017
317 National Takaful Company 0.66 3/21/2017
403 AGTHIA Group 6.30 6.20 6.30 49,181 14 307,568 6.30 3/22/2017 0.00
404 International Fish Farming 2.13 2.06 2.07 1,571,736 55 3,294,461 2.08 3/23/2017 -0.01
406 FOODCO Holding 6.40 3/7/2017
407 Ras Al Khaimah Poultry And Feeding Co. 3.56 3.56 3.56 320 1 1,139 3.22 3/5/2017 0.34
401 Abu Dhabi National Hotels 2.94 3/20/2017
402 National Corp For Tourism And Hotels 2.90 3/23/2017
405 Emirates Driving Company 9.95 9.60 9.95 50,000 2 487,000 9.25 3/22/2017 0.70
502 Abu Dhabi Aviation Co. 2.74 2.73 2.73 415,000 3 1,134,450 2.76 3/22/2017 -0.03
504 National Marine Dredging Co. 4.50 3/19/2017
801 Gulf Medical Projects 2.93 2.58 2.58 2,050 2 5,534 2.56 3/21/2017 0.02
501 Abu Dhabi Ship Building Co. 2.84 3/22/2017
503 Abu Dhabi National Co. For B And M 0.50 3/23/2017
601 Fujairah Cement Industries 0.99 2/27/2017
602 Gulf Cement Co. 1.05 1.05 1.05 50,000 2 52,500 1.07 3/21/2017 -0.02
604 Ras Al Khaimah Cement Company 0.84 0.84 0.84 6,352 1 5,336 0.85 3/23/2017 -0.01
605 Ras Al Khaimah Ceramic Co. 2.25 2.08 2.10 51,688 8 109,253 2.10 3/23/2017 0.00
606 Ras Al Khaimah White Cement 1.20 3/16/2017
607 Sharjah Cement And Industrial Development Co. 1.03 1.00 1.00 940,000 5 942,876 1.08 3/23/2017 -0.08
608 Union Cement Co. 1.21 3/23/2017
609 Arkan Building Materials Co. 0.72 0.70 0.72 287,500 16 204,610 0.71 3/23/2017 0.01
610 Fujairah Building Industries P.S.C. 1.56 9/26/2016
802 Gulf Pharmaceutical Co. 2.30 3/23/2017
701 Emirates Telecommunication Group Company 18.15 17.95 17.95 369,721 74 6,682,713 18.05 3/23/2017 -0.10
703 Ooredoo 91.00 3/23/2017
704 Sudan Telecommunication Co. Ltd 0.68 0.66 0.68 447,068 13 298,070 0.68 3/23/2017 0.00
116 Waha Capital PJSC 2.23 2.18 2.20 304,421 7 670,723 2.23 3/23/2017 -0.03
117 Oman & Emirates Inv. Holding Co. 0.95 3/13/2017
410 AL Khaleej Investment 1.32 3/19/2017
603 Umm Al Qaiwain General Investments 0.95 3/7/2017
803 The National Investor company 0.52 1/18/2017
902 Dana Gas Pjsc 0.44 0.43 0.44 6,219,778 47 2,681,299 0.44 3/23/2017 0.00
903 Abu Dhabi National Energy Company 0.46 0.45 0.46 60,124 3 27,656 0.45 3/23/2017 0.01