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: Feb 2019
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 AbuDhabi Commercial Bank 9.53 66,737,816 4,577 629,176,414 9.35 9.79 9.79 9.00 6.50 1.93 %
102 Abu Dhabi Islamic Bank 4.50 49,279,704 2,101 215,322,108 4.21 4.58 4.58 4.19 3.46 6.89 %
103 Bank Of Sharjah 0.98 2,820,851 75 2,750,001 1.00 1.00 1.19 0.95 0.95 -2.00 %
104 Commercial Bank International 0.70 7,492 5 5,855 0.87 0.79 1.05 0.65 0.57 -19.54 %
109 First Abudhabi Bank 15.20 86,878,967 8,178 1,317,220,379 14.74 15.60 15.60 14.72 10.75 3.12 %
112 Sharjah Islamic Bank 1.20 18,564,295 158 22,060,621 1.23 1.24 1.28 1.17 1.11 -2.44 %
113 National Bank Of Ras Al-Khaimah 4.30 10,575,880 96 43,553,321 4.10 4.30 4.85 4.00 4.00 4.88 %
115 Union National Bank 5.58 80,961,505 2,118 429,356,963 5.20 5.60 5.60 5.07 3.36 7.31 %
116 Waha Capital PJSC 1.45 18,840,461 646 29,302,204 1.80 1.85 2.19 1.36 1.36 -19.44 %
117 Oman & Emirates Inv. Holding Co. 0.50 4,148 3 2,075 0.50 0.50 0.51 0.50 0.50 0.00 %
203 Aldar Properties Pjsc 1.78 267,149,372 5,002 448,092,629 1.59 1.86 2.30 1.43 1.43 11.95 %
212 Rak Properties 0.46 27,296,911 441 12,361,533 0.47 0.47 0.84 0.43 0.43 -2.13 %
216 Eshraq Properties Co. 0.44 68,194,291 829 29,937,587 0.48 0.48 0.77 0.42 0.41 -8.33 %
217 Manazel Real Estate 0.42 51,931,996 429 20,872,504 0.39 0.44 0.58 0.37 0.35 7.69 %
218 Sharjah Group Company 1.00 25,000 1 25,000 1.00 1.00 1.40 1.00 1.00 0.00 %
303 Abu Dhabi National Insurance Co. 3.70 1,475,440 17 5,534,764 3.60 3.80 4.00 3.60 3.40 2.78 %
306 Al Dhafra Insurance Co. 3.55 28,799 7 102,236 3.60 3.55 3.85 3.55 3.55 -1.39 %
307 Emirates Insurance Co. 7.00 125,000 1 875,000 6.50 7.00 7.50 7.00 6.25 7.69 %
310 Abu Dhabi National Takaful Co. Pjsc 3.50 66,729 5 242,072 4.40 3.96 5.24 3.50 3.50 -20.45 %
314 Methaq Takaful Insurance Co. 0.71 3,082,402 75 2,048,496 0.70 0.72 0.86 0.62 0.62 1.43 %
401 Abu Dhabi National Hotels 3.22 841,186 19 2,310,426 2.66 3.57 4.00 2.60 2.26 21.05 %
402 National Corp For Tourism And Hotels 1.52 671,149 3 1,056,946 1.68 1.68 2.15 1.52 1.52 -9.52 %
403 AGTHIA Group 3.83 7,045,081 217 27,281,493 3.90 4.05 5.00 3.80 3.42 -1.79 %
404 International Holdings Company 1.02 25,501,564 182 26,988,915 1.00 1.10 1.49 0.90 0.80 2.00 %
405 Emirates Driving Company 8.00 43,960 9 355,337 7.10 8.15 8.60 7.11 5.76 12.68 %
410 AL Khaleej Investment 1.36 15,750 1 21,420 1.50 1.36 2.63 1.36 1.36 -9.33 %
501 Abu Dhabi Ship Building Co. 1.00 4,151 2 4,158 1.00 1.01 2.40 1.00 1.00 0.00 %
502 Abu Dhabi Aviation Co. 2.95 1,538,668 32 4,554,496 3.32 3.25 3.45 2.80 2.70 -11.14 %
503 Abu Dhabi National Co. For B And M 0.40 34,365 2 13,746 0.44 0.40 0.67 0.40 0.40 -9.09 %
504 National Marine Dredging Co. 3.51 2,069,522 12 7,356,290 4.00 3.90 4.00 3.35 2.52 -12.25 %
602 Gulf Cement Co. 0.70 208,667 6 143,107 0.75 0.70 1.09 0.68 0.67 -6.67 %
604 Ras Al Khaimah Cement Company 0.79 866,730 35 617,923 0.61 0.79 0.85 0.61 0.54 29.51 %
605 Ras Al Khaimah Ceramic Co. 1.98 6,565,254 232 12,235,007 1.80 2.05 3.03 1.76 1.75 10.00 %
606 Ras Al Khaimah White Cement 1.08 15,000 2 16,200 1.08 1.08 1.12 1.08 0.75 0.00 %
607 Sharjah Cement And Industrial Development Co. 0.86 74,549 5 69,002 1.00 0.95 1.19 0.86 0.85 -14.00 %
609 Arkan Building Materials Co. 0.50 3,146,090 90 1,582,075 0.48 0.54 0.78 0.47 0.42 4.17 %
610 Fujairah Building Industries P.S.C. 1.19 51,632 3 55,654 1.15 1.32 1.41 1.04 1.04 3.48 %
701 Emirates Telecommunication Group Company 16.88 43,454,875 8,396 737,520,999 17.02 17.10 18.00 16.84 15.70 -0.82 %
704 Sudan Telecommunication Co. Ltd 0.36 4,415,321 78 1,642,949 0.38 0.39 0.55 0.35 0.35 -5.26 %
801 Gulf Medical Projects 1.50 4,500 2 6,800 1.77 1.60 2.09 1.50 1.50 -15.25 %
802 Gulf Pharmaceutical Co. 1.60 9,673,017 75 16,393,329 1.89 1.89 2.45 1.44 1.44 -15.34 %
902 Dana Gas Pjsc 0.90 147,458,958 1,909 125,748,364 0.90 0.91 1.21 0.80 0.73 0.00 %
903 Abu Dhabi National Energy Company 0.96 1,345,916 60 1,272,557 0.93 1.00 1.45 0.87 0.67 3.23 %
904 Abu dhabi National Oil Company For Distribution 2.23 23,204,606 503 51,688,540 2.31 2.28 2.70 2.18 2.13 -3.46 %
ADSM Abu Dhabi Securities Market 5,137.81 1,037,275,634 36,689 4,231,729,606 5,044.85 5,171.99 5,171.99 4,998.13 4,414.00 1.84 %