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 HomeWeekly Price Quotation Report
Advertisement
Interesting Alerts
Stock Scanning
Support & Resistance Levels
Pivot Analysis
Advertisement

Weekly Market Share Price Quotation Report

Date From:17 Mar 2019 To:21 Mar 2019
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 AbuDhabi Commercial Bank 9.57 10,549,915 716 99,832,748 9.19 9.63 9.79 9.15 6.50 4.13
102 Abu Dhabi Islamic Bank 4.45 30,713,804 1,070 138,828,958 4.30 4.62 4.58 4.29 3.46 3.49
103 Bank Of Sharjah 0.94 1,501,898 18 1,410,415 0.93 0.95 1.17 0.92 0.93 1.08
104 Commercial Bank International 0.72 348,356 7 249,200 0.72 0.72 1.00 0.70 0.57 0.00
107 Finance House 1.62 400,000 5 639,000 1.63 1.62 1.80 1.47 1.48 -0.61
109 First Abudhabi Bank 15.18 13,941,817 1,432 206,958,728 14.50 15.22 15.60 14.28 11.30 4.69
111 National Bank Of Umm Al-Qaiwain 2.90 12,000 3 34,800 2.89 2.90 3.00 2.90 2.25 0.35
112 Sharjah Islamic Bank 1.10 1,972,956 15 2,169,152 1.10 1.10 1.28 1.09 1.08 0.00
113 National Bank Of Ras Al-Khaimah 4.30 4,926,519 12 20,695,101 4.15 4.30 4.50 4.20 4.00 3.61
114 United Arab Bank 1.30 5,000 2 6,500 1.19 1.30 1.48 1.30 1.00 9.24
115 Union National Bank 5.50 14,965,570 254 82,071,786 5.35 5.55 5.60 5.31 3.36 2.80
116 Waha Capital PJSC 1.31 10,896,613 297 14,210,934 1.30 1.35 2.18 1.28 0.72 0.77
203 Aldar Properties Pjsc 1.88 88,016,231 1,727 169,528,861 1.93 1.97 2.26 1.87 1.43 -2.59
212 Rak Properties 0.44 11,321,873 173 5,046,933 0.45 0.46 0.80 0.44 0.43 -2.22
216 Eshraq Properties Co. 0.44 18,415,988 232 7,881,741 0.42 0.45 0.77 0.40 0.41 4.76
217 Manazel Real Estate 0.41 6,093,850 47 2,493,794 0.41 0.42 0.58 0.40 0.35 0.00
218 Sharjah Group Company 1.00 121,351 2 120,283 1.00 1.00 1.40 0.95 1.00 0.00
301 Al Ain Al Ahlia Insurance Co. 33.30 1 1 33 37.00 33.30 39.00 33.30 37.00 -10.00
303 Abu Dhabi National Insurance Co. 3.70 645,498 4 2,388,343 3.70 3.70 4.00 3.70 3.40 0.00
307 Emirates Insurance Co. 7.50 10,000 1 75,000 7.00 7.50 7.20 7.50 6.25 7.14
314 Methaq Takaful Insurance Co. 0.70 137,241 8 93,940 0.71 0.71 0.86 0.67 0.62 -1.41
317 National Takaful Company 0.69 95,562 3 66,954 0.62 0.71 0.75 0.69 0.42 11.29
401 Abu Dhabi National Hotels 3.00 23,880 1 71,640 2.80 3.00 4.00 3.00 2.26 7.14
402 National Corp For Tourism And Hotels 1.40 57,025 2 79,835 1.52 1.40 2.15 1.37 1.52 -7.89
403 AGTHIA Group 3.80 1,151,020 46 4,370,179 3.80 3.80 5.00 3.75 3.42 0.00
404 International Holdings Company 1.00 1,294,229 40 1,243,734 1.04 1.01 1.48 0.93 0.80 -3.85
501 Abu Dhabi Ship Building Co. 1.15 3,707 4 4,263 1.15 1.15 2.40 1.15 1.00 0.00
504 National Marine Dredging Co. 3.53 30,324 2 107,034 3.40 3.53 4.00 3.50 2.52 3.82
602 Gulf Cement Co. 0.70 73,568 3 51,498 0.70 0.70 1.09 0.70 0.67 0.00
604 Ras Al Khaimah Cement Company 0.66 5,082 1 3,354 0.73 0.66 0.83 0.66 0.54 -9.59
605 Ras Al Khaimah Ceramic Co. 1.70 3,084,251 97 6,002,877 2.05 2.05 2.60 1.70 1.75 -17.07
609 Arkan Building Materials Co. 0.50 780,645 17 378,299 0.50 0.50 0.72 0.47 0.42 0.00
701 Emirates Telecommunication Group Company 16.90 3,300,675 617 55,448,734 16.88 16.90 17.90 16.64 15.70 0.12
704 Sudan Telecommunication Co. Ltd 0.39 4,550,113 40 1,758,480 0.37 0.40 0.55 0.34 0.34 5.41
801 Gulf Medical Projects 1.50 11,888,446 1 17,832,669 1.50 1.50 2.00 1.50 1.50 0.00
802 Gulf Pharmaceutical Co. 1.58 32,030 2 50,607 1.60 1.58 2.45 1.58 1.44 -1.25
902 Dana Gas Pjsc 0.90 53,142,953 620 47,841,725 0.85 0.93 1.21 0.87 0.73 5.88
903 Abu Dhabi National Energy Company 0.94 47,819 13 43,483 0.96 0.95 1.45 0.85 0.68 -2.08
904 Abu dhabi National Oil Company For Distribution 2.19 12,076,997 724 26,694,149 2.20 2.24 2.70 2.16 2.13 -0.45
adsm Abu Dhabi Securities Market 5127.45 314,479,731 8,280 927,043,385 4997.56 5132.75 5171.99 4952.70 4414.00 2.60