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:17 Jan 2019
Symbol Company Name HighLowCloseVolumeDeals ValuePrev ClosePrev DateChange
101 AbuDhabi Commercial Bank 8.44 8.39 8.44 1,795,391 187 15,109,539 8.45 1/16/2019 -0.01
102 Abu Dhabi Islamic Bank 4.22 4.15 4.22 2,364,495 114 9,897,527 4.17 1/16/2019 0.05
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 14.68 14.60 14.60 3,870,134 299 56,590,575 14.60 1/16/2019 0.00
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 1.22 1.20 1.22 78,701 3 95,941 1.22 1/16/2019 0.00
113 National Bank Of Ras Al-Khaimah 4.20 4.20 4.20 6,000 1 25,200 4.11 1/15/2019 0.09
114 United Arab Bank 1.20 12/26/2018
115 Union National Bank 4.87 4.84 4.86 109,500 7 531,205 4.88 1/16/2019 -0.02
203 Aldar Properties Pjsc 1.54 1.51 1.54 2,657,420 85 4,068,915 1.53 1/16/2019 0.01
212 Rak Properties 0.47 0.47 0.47 145,456 6 68,510 0.47 1/16/2019 0.00
216 Eshraq Properties Co. 0.48 0.47 0.48 754,816 24 357,619 0.47 1/16/2019 0.01
217 Manazel Real Estate 0.39 0.39 0.39 207,000 4 80,380 0.39 1/16/2019 0.00
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. 3.90 1/13/2019
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. 6.75 11/25/2018
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. 0.70 1/16/2019
315 AXA Green Crescent Insurance Company 0.50 12/20/2018
316 Insurance House 0.85 3/14/2018
317 National Takaful Company 0.70 12/12/2018
403 AGTHIA Group 3.85 3.85 3.85 8,114 1 31,239 3.89 1/16/2019 -0.04
404 International Holdings Company 0.90 0.89 0.90 817,058 26 732,579 0.89 1/16/2019 0.01
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 3.00 1/6/2019
402 National Corp For Tourism And Hotels 1.68 12/25/2018
405 Emirates Driving Company 6.90 12/31/2018
502 Abu Dhabi Aviation Co. 3.08 3.08 3.08 65,000 1 200,200 3.39 1/2/2019 -0.31
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. 0.71 0.71 0.71 33,274 1 23,458 0.78 12/19/2018 -0.07
604 Ras Al Khaimah Cement Company 0.60 1/16/2019
605 Ras Al Khaimah Ceramic Co. 1.80 1/15/2019
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 9,000 3 4,338 0.49 1/15/2019 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 16.98 16.84 16.96 2,767,771 472 46,836,538 16.90 1/16/2019 0.06
703 Ooredoo 70.00 1/16/2019
704 Sudan Telecommunication Co. Ltd 0.37 1/16/2019
116 Waha Capital PJSC 1.86 1.81 1.81 217,137 13 399,211 1.82 1/16/2019 -0.01
117 Oman & Emirates Inv. Holding Co. 0.50 12/11/2018
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 0.95 0.92 0.94 4,866,545 109 4,547,268 0.95 1/16/2019 -0.01
903 Abu Dhabi National Energy Company 1.00 0.95 1.00 51,000 7 50,950 1.00 1/16/2019 0.00
904 Abu dhabi National Oil Company For Distribution 2.30 2.24 2.24 264,125 14 601,776 2.30 1/16/2019 -0.06