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:13 Jan 2019 To:17 Jan 2019
Symbol Company Name Close VolumeDealsValuePrev CloseW High 52 HighW Low52 LowWTD %
101 AbuDhabi Commercial Bank 8.44 6,454,943 660 53,924,822 8.35 8.48 8.50 8.19 6.50 1.08
102 Abu Dhabi Islamic Bank 4.22 10,040,610 482 42,103,041 4.16 4.24 4.27 4.11 3.46 1.44
103 Bank Of Sharjah 1.00 1,554,285 7 1,539,957 0.99 1.00 1.24 0.99 0.99 1.01
109 First Abudhabi Bank 14.60 17,470,556 1,504 255,283,855 14.38 14.78 15.20 14.40 10.75 1.53
112 Sharjah Islamic Bank 1.22 649,953 15 790,013 1.20 1.22 1.37 1.17 1.11 1.67
113 National Bank Of Ras Al-Khaimah 4.20 27,000 3 111,750 4.20 4.20 4.85 4.11 4.01 0.00
115 Union National Bank 4.86 1,976,342 89 9,670,687 4.94 4.95 5.14 4.84 3.36 -1.62
116 Waha Capital PJSC 1.81 7,198,173 53 13,011,333 1.82 1.88 2.21 1.79 1.60 -0.55
203 Aldar Properties Pjsc 1.54 23,291,705 783 35,758,483 1.55 1.59 2.34 1.50 1.46 -0.65
212 Rak Properties 0.47 1,524,950 51 721,787 0.48 0.48 0.84 0.47 0.45 -2.08
216 Eshraq Properties Co. 0.48 7,702,440 159 3,698,598 0.49 0.50 0.80 0.46 0.41 -2.04
217 Manazel Real Estate 0.39 5,459,901 63 2,119,491 0.40 0.39 0.61 0.38 0.35 -2.50
303 Abu Dhabi National Insurance Co. 3.90 100,000 1 390,000 3.90 3.90 4.00 3.90 2.50 0.00
314 Methaq Takaful Insurance Co. 0.70 679,682 14 478,623 0.70 0.73 0.95 0.70 0.70 0.00
403 AGTHIA Group 3.85 348,992 59 1,373,431 4.00 4.19 5.00 3.85 3.42 -3.75
404 International Holdings Company 0.90 2,487,940 84 2,224,410 0.96 0.96 1.49 0.86 0.88 -6.25
410 AL Khaleej Investment 1.65 5,741 1 9,473 1.65 1.65 2.63 1.65 1.61 0.00
502 Abu Dhabi Aviation Co. 3.08 65,000 1 200,200 3.39 3.08 3.45 3.08 2.70 -9.14
602 Gulf Cement Co. 0.71 33,274 1 23,458 0.78 0.71 1.10 0.71 0.67 -9.09
604 Ras Al Khaimah Cement Company 0.60 91,320 4 56,570 0.63 0.64 0.85 0.59 0.54 -4.76
605 Ras Al Khaimah Ceramic Co. 1.80 279,467 11 504,246 1.81 1.83 3.25 1.80 1.75 -0.55
609 Arkan Building Materials Co. 0.49 56,500 9 27,252 0.50 0.50 0.79 0.48 0.42 -2.00
701 Emirates Telecommunication Group Company 16.96 9,155,825 1,650 155,041,941 17.02 17.06 18.00 16.82 15.70 -0.35
703 Ooredoo 70.00 1,092 1 76,440 70.00 70.00 99.00 70.00 61.00 0.00
704 Sudan Telecommunication Co. Ltd 0.37 206,179 6 75,421 0.39 0.37 0.62 0.37 0.36 -5.13
902 Dana Gas Pjsc 0.94 14,287,125 314 13,349,556 0.95 0.97 1.21 0.90 0.71 -1.05
903 Abu Dhabi National Energy Company 1.00 629,078 35 600,674 1.03 1.01 1.45 0.90 0.50 -2.91
904 Abu dhabi National Oil Company For Distribution 2.24 4,123,254 122 9,500,751 2.32 2.31 2.75 2.24 2.13 -3.45
adsm Abu Dhabi Securities Market 4985.30 116,628,353 6,195 603,210,324 4962.37 5008.49 5079.96 4957.86 4414.00 0.46