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 Links
Advertisement
Interesting Alerts
Stock Scanning
Support & Resistance Levels
Pivot Analysis
Advertisement

Monthly Market Share Price Quotation Report

Month: Dec 2018
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 AbuDhabi Commercial Bank 8.16 32,539,242 2,103 263,914,235 7.85 8.25 8.35 7.86 6.50 3.95 %
102 Abu Dhabi Islamic Bank 3.90 13,263,788 786 51,786,809 3.99 4.00 4.27 3.78 3.46 -2.26 %
103 Bank Of Sharjah 1.02 5,198,520 78 5,408,939 1.08 1.12 1.24 1.00 1.00 -5.56 %
104 Commercial Bank International 0.87 48,100 4 40,836 0.73 0.87 1.15 0.66 0.57 19.18 %
107 Finance House 1.64 488,694 6 794,247 1.65 1.64 1.80 1.48 1.48 -0.61 %
109 First Abudhabi Bank 14.10 108,200,271 6,257 1,513,994,483 13.60 14.28 15.20 13.72 10.45 3.68 %
110 National Bank Of Fujairah 4.80 514,211 6 1,780,445 3.40 4.80 4.80 3.06 2.50 41.18 %
111 National Bank Of Umm Al-Qaiwain 2.96 3,154,600 9 7,854,615 2.50 2.96 3.00 2.25 2.25 18.40 %
112 Sharjah Islamic Bank 1.15 8,589,022 110 9,740,925 1.16 1.18 1.52 1.11 1.11 -0.86 %
113 National Bank Of Ras Al-Khaimah 4.20 1,357,461 33 5,537,957 4.08 4.27 4.85 4.01 4.01 2.94 %
114 United Arab Bank 1.20 7,529,210 2 9,035,052 1.25 1.20 1.95 1.20 1.01 -4.00 %
115 Union National Bank 4.69 20,907,429 1,029 98,694,065 4.60 4.91 5.14 4.45 3.36 1.96 %
116 Waha Capital PJSC 2.00 11,365,974 429 20,232,479 1.68 2.00 2.21 1.60 1.60 19.05 %
117 Oman & Emirates Inv. Holding Co. 0.50 74 1 37 0.50 0.50 1.75 0.50 0.50 0.00 %
203 Aldar Properties Pjsc 1.60 111,146,646 3,621 172,193,954 1.60 1.63 2.34 1.46 1.46 0.00 %
212 Rak Properties 0.50 21,596,537 407 10,547,925 0.51 0.52 0.84 0.45 0.45 -2.15 %
216 Eshraq Properties Co. 0.46 143,956,662 1,495 67,804,561 0.55 0.55 0.81 0.41 0.41 -15.60 %
217 Manazel Real Estate 0.38 56,507,945 346 21,594,998 0.40 0.40 0.63 0.35 0.35 -5.00 %
218 Sharjah Group Company 1.08 1,489,943 7 1,635,439 1.20 1.10 1.40 1.08 1.08 -10.00 %
301 Al Ain Al Ahlia Insurance Co. 37.00 2,500 1 92,500 38.00 37.00 39.00 37.00 37.00 -2.63 %
303 Abu Dhabi National Insurance Co. 3.90 42,714 3 164,656 3.60 3.90 4.00 3.85 2.50 8.33 %
312 Union Insurance Company 0.90 73,988 7 60,229 0.96 0.90 2.03 0.71 0.71 -6.54 %
314 Methaq Takaful Insurance Co. 0.72 7,066,967 79 5,427,194 0.78 0.80 0.95 0.70 0.70 -7.69 %
315 AXA Green Crescent Insurance Company 0.50 705,655 13 323,777 0.45 0.50 0.95 0.41 0.41 11.11 %
317 National Takaful Company 0.70 23,704,000 2 16,584,800 0.60 0.70 0.75 0.62 0.42 16.67 %
401 Abu Dhabi National Hotels 3.15 244,474 3 770,093 3.20 3.15 4.00 3.15 2.26 -1.56 %
402 National Corp For Tourism And Hotels 1.68 422,484 3 730,123 1.98 1.79 2.15 1.68 1.68 -15.15 %
403 AGTHIA Group 4.94 5,887,886 383 24,462,757 3.85 5.00 5.00 3.42 3.42 28.31 %
404 International Holdings Company 0.95 7,426,779 246 7,302,752 1.14 1.13 1.54 0.88 0.88 -16.67 %
405 Emirates Driving Company 6.90 53,200 7 374,744 7.20 7.10 9.20 6.90 5.76 -4.17 %
406 FOODCO Holding 3.71 6,120 1 22,705 3.25 3.71 5.50 3.71 3.25 14.15 %
407 Ras Al Khaimah Poultry And Feeding Co. 1.90 3,119 2 5,915 1.89 1.90 3.10 1.89 1.60 0.53 %
410 AL Khaleej Investment 1.65 62,500 2 101,025 1.75 1.65 2.63 1.61 1.61 -5.71 %
501 Abu Dhabi Ship Building Co. 1.10 4,180 1 4,598 1.10 1.10 2.40 1.10 1.01 0.00 %
502 Abu Dhabi Aviation Co. 3.43 1,932,000 21 6,378,310 3.30 3.45 3.45 2.97 2.70 3.94 %
503 Abu Dhabi National Co. For B And M 0.44 160,652 10 68,983 0.43 0.48 0.67 0.41 0.41 2.33 %
504 National Marine Dredging Co. 3.45 10,159 4 34,845 3.45 3.45 3.50 3.40 2.52 0.00 %
602 Gulf Cement Co. 0.78 774,478 21 587,641 0.80 0.86 1.10 0.67 0.67 -2.38 %
603 Umm Al Qaiwain General Investments 0.97 78,529 5 67,350 0.85 0.97 1.80 0.85 0.54 14.12 %
604 Ras Al Khaimah Cement Company 0.65 1,105,163 45 677,784 0.59 0.65 0.85 0.54 0.54 10.17 %
605 Ras Al Khaimah Ceramic Co. 1.82 2,944,185 118 5,385,091 1.96 1.96 3.25 1.75 1.75 -7.14 %
606 Ras Al Khaimah White Cement 1.08 216,295 5 196,172 0.91 1.08 1.12 0.86 0.75 18.68 %
607 Sharjah Cement And Industrial Development Co. 0.93 14,451 1 13,454 1.00 0.93 1.35 0.93 0.91 -6.90 %
609 Arkan Building Materials Co. 0.47 6,296,641 137 3,001,431 0.49 0.50 0.81 0.42 0.42 -4.08 %
701 Emirates Telecommunication Group Company 16.98 32,375,355 5,427 549,039,081 16.62 17.18 18.00 16.70 15.70 2.17 %
704 Sudan Telecommunication Co. Ltd 0.39 4,637,102 93 1,805,457 0.43 0.43 0.64 0.36 0.36 -10.14 %
801 Gulf Medical Projects 1.75 37,735 3 67,201 1.90 1.95 2.25 1.75 1.54 -7.89 %
802 Gulf Pharmaceutical Co. 1.95 140,786 6 274,526 2.10 2.09 2.45 1.90 1.90 -7.14 %
902 Dana Gas Pjsc 0.96 198,477,390 2,609 174,068,944 0.92 0.96 1.21 0.73 0.71 4.35 %
903 Abu Dhabi National Energy Company 1.10 7,546,864 105 7,239,953 0.98 1.10 1.45 0.77 0.50 12.82 %
904 Abu dhabi National Oil Company For Distribution 2.32 20,919,793 464 48,033,361 2.32 2.34 2.75 2.25 2.13 0.00 %
ADSM Abu Dhabi Securities Market 4,915.07 1,272,936,658 26,673 5,435,833,176 4,770.08 4,915.07 5,079.96 4,762.60 4,414.00 3.04 %