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:21 Mar 2019
Symbol Company Name HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
101 AbuDhabi Commercial Bank 9.57 9.49 9.57 4,316,513 188 41,046,890 9.45 3/20/2019 0.12
102 Abu Dhabi Islamic Bank 4.45 4.29 4.45 4,703,446 149 20,720,431 4.54 3/20/2019 -0.09
103 Bank Of Sharjah 0.95 0.94 0.94 941,952 8 889,370 0.92 3/20/2019 0.02
104 Commercial Bank International 0.72 0.72 0.72 200,000 1 144,000 0.72 3/19/2019 0.00
107 Finance House 1.62 3/17/2019
108 Invest Bank 2.49 11/13/2018
109 First Abudhabi Bank 15.22 14.82 15.18 4,712,233 436 71,025,133 14.98 3/20/2019 0.20
110 National Bank Of Fujairah 4.80 12/31/2018
111 National Bank Of Umm Al-Qaiwain 2.90 3/19/2019
112 Sharjah Islamic Bank 1.10 1.10 1.10 817,956 4 899,752 1.10 3/20/2019 0.00
113 National Bank Of Ras Al-Khaimah 4.30 4.30 4.30 37,205 3 159,982 4.20 3/19/2019 0.10
114 United Arab Bank 1.30 3/17/2019
115 Union National Bank 5.55 5.50 5.50 3,431,656 66 18,908,727 5.50 3/20/2019 0.00
203 Aldar Properties Pjsc 1.92 1.87 1.88 14,764,801 428 27,912,414 1.89 3/20/2019 -0.01
212 Rak Properties 0.44 0.44 0.44 775,155 17 339,395 0.44 3/20/2019 0.00
216 Eshraq Properties Co. 0.44 0.42 0.44 998,588 27 431,699 0.43 3/20/2019 0.01
217 Manazel Real Estate 0.42 0.41 0.41 1,160,000 9 482,565 0.42 3/20/2019 -0.01
218 Sharjah Group Company 1.00 3/19/2019
301 Al Ain Al Ahlia Insurance Co. 33.30 3/19/2019
302 Al Buhaira National Insurance Company 1.99 11/22/2018
303 Abu Dhabi National Insurance Co. 3.70 3.70 3.70 145,498 2 538,343 3.70 3/18/2019 0.00
304 Al Khazna Insurance Co. 0.25 4/30/2018
305 Al Wathba National Insurance Co. 12.75 1/18/2017
306 Al Dhafra Insurance Co. 3.55 2/25/2019
307 Emirates Insurance Co. 7.50 3/20/2019
308 Ras Al-Khaimah National Insurance 2.90 11/13/2018
309 Sharjah Insurance Company 2.84 6/21/2018
310 Abu Dhabi National Takaful Co. Pjsc 3.15 3/14/2019
311 United Fidelity Insurance Company (P.S.C) 2.00 4/9/2014
312 Union Insurance Company 0.90 12/27/2018
313 Fujairah National Insurance Co. 300.00 11/23/2014
314 Methaq Takaful Insurance Co. 0.70 0.67 0.70 72,121 2 48,325 0.71 3/20/2019 -0.01
315 AXA Green Crescent Insurance Company 0.50 1/28/2019
316 Insurance House 0.85 3/14/2018
317 National Takaful Company 0.69 0.69 0.69 47,781 1 32,969 0.71 3/20/2019 -0.02
403 AGTHIA Group 3.80 3.79 3.80 640,226 26 2,432,467 3.80 3/19/2019 0.00
404 International Holdings Company 1.01 1.00 1.00 188,199 6 187,724 1.00 3/18/2019 0.00
406 FOODCO Holding 3.71 12/12/2018
407 Ras Al Khaimah Poultry And Feeding Co. 1.75 3/4/2019
401 Abu Dhabi National Hotels 3.00 3/17/2019
402 National Corp For Tourism And Hotels 1.40 3/19/2019
405 Emirates Driving Company 7.34 3/7/2019
502 Abu Dhabi Aviation Co. 2.96 3/10/2019
504 National Marine Dredging Co. 3.53 3.53 3.53 30,000 1 105,900 3.50 3/17/2019 0.03
801 Gulf Medical Projects 1.50 3/20/2019
501 Abu Dhabi Ship Building Co. 1.15 1.15 1.15 3,707 4 4,263 1.15 3/5/2019 0.00
503 Abu Dhabi National Co. For B And M 0.43 3/12/2019
601 Fujairah Cement Industries 1.25 10/29/2018
602 Gulf Cement Co. 0.70 3/18/2019
604 Ras Al Khaimah Cement Company 0.66 0.66 0.66 5,082 1 3,354 0.73 3/5/2019 -0.07
605 Ras Al Khaimah Ceramic Co. 1.70 1.70 1.70 455,316 23 774,037 1.74 3/20/2019 -0.04
606 Ras Al Khaimah White Cement 1.05 3/14/2019
607 Sharjah Cement And Industrial Development Co. 0.90 3/3/2019
608 Union Cement Co. 1.85 3/21/2018
609 Arkan Building Materials Co. 0.50 3/20/2019
610 Fujairah Building Industries P.S.C. 1.19 2/24/2019
802 Gulf Pharmaceutical Co. 1.58 1.58 1.58 27,130 1 42,865 1.58 3/20/2019 0.00
701 Emirates Telecommunication Group Company 16.90 16.80 16.90 1,007,611 138 16,998,263 16.90 3/20/2019 0.00
703 Ooredoo 63.90 3/7/2019
704 Sudan Telecommunication Co. Ltd 0.40 0.36 0.39 4,421,391 34 1,711,660 0.37 3/19/2019 0.02
116 Waha Capital PJSC 1.32 1.31 1.31 230,000 15 301,515 1.33 3/20/2019 -0.02
117 Oman & Emirates Inv. Holding Co. 0.50 2/28/2019
410 AL Khaleej Investment 1.26 3/3/2019
603 Umm Al Qaiwain General Investments 0.88 3/14/2019
902 Dana Gas Pjsc 0.91 0.89 0.90 6,757,703 82 6,085,431 0.91 3/20/2019 -0.01
903 Abu Dhabi National Energy Company 0.94 3/19/2019
904 Abu dhabi National Oil Company For Distribution 2.21 2.19 2.19 188,665 14 415,949 2.22 3/20/2019 -0.03