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 Jan 2019
Symbol Company Name HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
101 AbuDhabi Commercial Bank 8.48 8.38 8.38 1,689,031 143 14,220,328 8.49 1/20/2019 -0.11
102 Abu Dhabi Islamic Bank 4.20 4.15 4.18 679,934 25 2,845,874 4.16 1/20/2019 0.02
103 Bank Of Sharjah 1.00 1/16/2019
104 Commercial Bank International 0.87 12/31/2018
106 First Gulf Bank 12.90 3/30/2017
107 Finance House 1.64 12/25/2018
108 Invest Bank 2.49 11/13/2018
109 First Abudhabi Bank 14.58 14.48 14.48 8,321,489 443 120,674,969 14.58 1/20/2019 -0.10
110 National Bank Of Fujairah 4.80 12/31/2018
111 National Bank Of Umm Al-Qaiwain 2.96 12/31/2018
112 Sharjah Islamic Bank 1.24 1.23 1.24 400,000 3 494,545 1.23 1/20/2019 0.01
113 National Bank Of Ras Al-Khaimah 4.16 4.16 4.16 21,253 2 88,412 4.20 1/17/2019 -0.04
114 United Arab Bank 1.20 12/26/2018
115 Union National Bank 4.86 4.85 4.85 96,151 8 467,044 4.87 1/20/2019 -0.02
203 Aldar Properties Pjsc 1.54 1.51 1.51 5,033,617 143 7,672,559 1.53 1/20/2019 -0.02
212 Rak Properties 0.47 0.47 0.47 32,050 4 14,997 0.47 1/20/2019 0.00
216 Eshraq Properties Co. 0.47 0.47 0.47 1,113,716 16 523,400 0.47 1/20/2019 0.00
217 Manazel Real Estate 0.39 0.38 0.38 708,790 5 271,438 0.39 1/20/2019 -0.01
218 Sharjah Group Company 1.00 1/3/2019
301 Al Ain Al Ahlia Insurance Co. 37.00 12/10/2018
302 Al Buhaira National Insurance Company 1.99 11/22/2018
303 Abu Dhabi National Insurance Co. 3.60 1/20/2019
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. 3.60 10/16/2018
307 Emirates Insurance Co. 6.50 6.50 6.50 5,337 1 34,691 6.75 11/25/2018 -0.25
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 4.40 6/20/2018
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. 0.65 0.65 0.65 115 1 75 0.70 1/16/2019 -0.05
315 AXA Green Crescent Insurance Company 0.50 1/20/2019
316 Insurance House 0.85 3/14/2018
317 National Takaful Company 0.70 12/12/2018
403 AGTHIA Group 3.99 3.83 3.98 41,015 5 162,828 3.97 1/20/2019 0.01
404 International Holdings Company 0.90 0.86 0.89 1,442,580 14 1,267,053 0.93 1/20/2019 -0.04
406 FOODCO Holding 3.71 12/12/2018
407 Ras Al Khaimah Poultry And Feeding Co. 1.90 12/16/2018
401 Abu Dhabi National Hotels 2.80 1/20/2019
402 National Corp For Tourism And Hotels 1.68 12/25/2018
405 Emirates Driving Company 7.00 7.00 7.00 11,722 1 82,054 6.90 12/31/2018 0.10
502 Abu Dhabi Aviation Co. 3.32 3.32 3.32 5,000 1 16,600 3.32 1/20/2019 0.00
504 National Marine Dredging Co. 3.45 12/27/2018
801 Gulf Medical Projects 1.75 12/23/2018
501 Abu Dhabi Ship Building Co. 1.00 1/10/2019
503 Abu Dhabi National Co. For B And M 0.44 12/27/2018
601 Fujairah Cement Industries 1.25 10/29/2018
602 Gulf Cement Co. 0.75 1/20/2019
604 Ras Al Khaimah Cement Company 0.60 1/16/2019
605 Ras Al Khaimah Ceramic Co. 1.80 1/20/2019
606 Ras Al Khaimah White Cement 1.08 12/30/2018
607 Sharjah Cement And Industrial Development Co. 0.93 12/9/2018
608 Union Cement Co. 1.85 3/21/2018
609 Arkan Building Materials Co. 0.49 0.48 0.49 27,500 6 13,249 0.49 1/20/2019 0.00
610 Fujairah Building Industries P.S.C. 1.15 11/28/2018
802 Gulf Pharmaceutical Co. 2.08 1/10/2019
701 Emirates Telecommunication Group Company 16.96 16.84 16.92 2,826,113 493 47,780,790 16.86 1/20/2019 0.06
703 Ooredoo 70.00 1/16/2019
704 Sudan Telecommunication Co. Ltd 0.37 1/20/2019
116 Waha Capital PJSC 1.83 1.83 1.83 1,837 2 3,362 1.84 1/20/2019 -0.01
117 Oman & Emirates Inv. Holding Co. 0.50 0.50 0.50 1,443 1 722 0.50 12/11/2018 0.00
410 AL Khaleej Investment 1.65 1/15/2019
603 Umm Al Qaiwain General Investments 0.97 12/16/2018
803 The National Investor company 0.58 6/21/2018
902 Dana Gas Pjsc 0.96 0.94 0.95 1,646,790 44 1,561,374 0.95 1/20/2019 0.00
903 Abu Dhabi National Energy Company 1.00 1/17/2019
904 Abu dhabi National Oil Company For Distribution 2.22 2.20 2.22 861,333 30 1,909,468 2.24 1/20/2019 -0.02