 | Symbol | Company Name | Ask Vol. | Ask | Bid | Bid Vol | Volume | Value | Trades | High | Low | Close/Avg | Last | P.Close | Change (%) | Change |
|
Banks & Financial Services
|
 | ADCB | AD Commercial Bank | 90,317 | 1.86 | 1.83 | 31,700 | 1,658,555 | 3,167,683 | 31 | 1.96 | 1.85 | 1.91 | 1.86 | 1.88 | 1.60 | 0.03 |  | ADIB | AD Islamic Bank | 30,160 | 2.95 | 2.92 | 21,004 | 485,840 | 1,438,748 | 19 | 3.00 | 2.92 | 2.96 | 2.92 | 2.99 | -1.00 | -0.03 | | BOS | Bank of Sharjah | 88,000 | 2.07 | 2.06 | 4,046 | 95,000 | 197,580 | 4 | 2.10 | 2.07 | 2.08 | 2.07 | 2.07 | 0.48 | 0.01 |  | CBI | Commercial Bank International | 0 | 0.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.54 | 1.54 | 0.00 | 0.00 | | CIB | Commercial International Bank | 0 | 0.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 23.90 | 0.00 | 0.00 | | FGB | First Gulf Bank | 84,989 | 18.35 | 18.10 | 5,000 | 1,477,964 | 27,276,971 | 107 | 18.70 | 18.10 | 18.45 | 18.35 | 17.65 | 4.53 | 0.80 | | FH | Finance House | 20,000 | 5.83 | 4.78 | 113 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 5.30 | 5.30 | 0.00 | 0.00 | | INVESTB | Invest Bank | 60,000 | 2.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.85 | 1.85 | 0.00 | 0.00 | | NBAD | National Bank of AD | 12,987 | 12.00 | 11.90 | 444 | 505,006 | 6,054,958 | 67 | 12.20 | 11.80 | 12.00 | 11.90 | 11.70 | 2.56 | 0.30 | | NBF | National Bank of Fujairah | 65,000 | 5.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 5.55 | 5.55 | 0.00 | 0.00 | | NBQ | National Bank of Um Al-Qaiwain | 15,000 | 3.48 | 2.97 | 24,800 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 3.25 | 3.25 | 0.00 | 0.00 | | OEIHC | Oman & Emirates Holding | 15,000 | 1.51 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.38 | 1.38 | 0.00 | 0.00 | | RAKBANK | National Bank of RAK | 0 | 0.00 | 4.20 | 20,000 | 10,000 | 42,000 | 1 | 4.20 | 4.20 | 4.20 | 4.20 | 3.87 | 8.53 | 0.33 | | SIB | Sharjah Islamic Bank | 5,000 | 1.06 | 1.05 | 177,094 | 701,699 | 744,502 | 15 | 1.08 | 1.05 | 1.06 | 1.06 | 1.06 | 0.00 | 0.00 | | UAB | United Arab Bank | 50,000 | 6.50 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 6.80 | 6.80 | 0.00 | 0.00 | | UNB | Union National Bank | 10,000 | 3.08 | 3.03 | 54,300 | 1,295,646 | 3,922,774 | 33 | 3.09 | 3.00 | 3.03 | 3.03 | 3.01 | 0.66 | 0.02 | | WAHA | Waha Capital PJSC | 394,470 | 0.93 | 0.92 | 261,107 | 1,045,336 | 963,755 | 29 | 0.93 | 0.92 | 0.92 | 0.92 | 0.94 | -2.13 | -0.02 |
|
Real Estate
|
| ALDAR | ALDAR Properties | 228,700 | 3.99 | 3.97 | 100,000 | 19,104,604 | 75,972,005 | 600 | 4.04 | 3.89 | 3.98 | 3.96 | 3.83 | 3.92 | 0.15 | | RAKPROP | RAK Properties | 361,582 | 0.53 | 0.52 | 3,979,070 | 8,171,622 | 4,353,048 | 77 | 0.55 | 0.53 | 0.53 | 0.53 | 0.54 | -1.85 | -0.01 | | SOROUH | Sorouh Real Estate | 159,162 | 2.34 | 2.33 | 1,011,974 | 17,144,807 | 40,202,763 | 488 | 2.39 | 2.31 | 2.34 | 2.34 | 2.33 | 0.43 | 0.01 |
|
Energy
|
| AABAR | Aabar Investments | 35,204 | 2.25 | 2.24 | 15,300 | 1,833,331 | 4,139,920 | 87 | 2.29 | 2.23 | 2.26 | 2.23 | 2.27 | -0.44 | -0.01 | | DANA | Dana Gas | 79,471 | 0.86 | 0.85 | 1,706,195 | 9,145,340 | 7,904,297 | 157 | 0.88 | 0.86 | 0.86 | 0.86 | 0.88 | -2.27 | -0.02 | | TAQA | AD National Energy | 327,700 | 1.26 | 1.24 | 4,705 | 228,515 | 285,354 | 12 | 1.26 | 1.23 | 1.25 | 1.24 | 1.26 | -0.79 | -0.01 |
|
Consumer
|
| ADNH | AD National Hotels | 1,000 | 4.32 | 4.15 | 15,234 | 1,006,266 | 4,127,521 | 5 | 4.55 | 4.10 | 4.10 | 4.33 | 4.37 | -6.18 | -0.27 | | AGTHIA | AGTHIA GROUP PJSC | 50,000 | 1.72 | 1.71 | 125,000 | 374,817 | 648,948 | 28 | 1.75 | 1.70 | 1.73 | 1.73 | 1.76 | -1.70 | -0.03 | | ASMAK | International Fish Farming | 3,659 | 15.10 | 12.40 | 1,900 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 13.70 | 13.75 | 0.00 | 0.00 | | DRIVE | Emirates Driving | 10,000 | 4.60 | 3.88 | 780 | 220 | 854 | 1 | 3.88 | 3.88 | 3.88 | 3.88 | 4.31 | -9.98 | -0.43 | | FOODCO | Foodco Holding | 6,000 | 3.20 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 3.41 | 3.12 | 0.00 | 0.00 | | FTC | Fujairah Trade Centre | 0 | 0.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | | GLS | Gulf Livestock Company | 0 | 0.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 4.35 | 4.35 | 0.00 | 0.00 | | NCTH | National for Tourism & Hotels | 50,000 | 9.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 8.50 | 8.50 | 0.00 | 0.00 | | RAPCO | RAK Poultry & Feeding | 3,146 | 2.18 | 1.92 | 20,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.99 | 1.99 | 0.00 | 0.00 |
|
Construction
|
| ARKAN | Arkan Building Materials | 20,000 | 2.07 | 2.05 | 6,033 | 320,569 | 662,115 | 28 | 2.12 | 2.03 | 2.07 | 2.05 | 2.06 | 0.49 | 0.01 | | FBICO | Fujairah Building Industries | 96,230 | 4.15 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 4.66 | 4.61 | 0.00 | 0.00 | | FCI | Fujairah Cement | 0 | 0.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 3.00 | 3.00 | 0.00 | 0.00 | | GCEM | Gulf Cement | 17,000 | 2.12 | 2.00 | 75,000 | 84,200 | 168,530 | 3 | 2.01 | 2.00 | 2.00 | 2.00 | 1.96 | 2.04 | 0.04 | | QCEM | Umm Al-Qaiwain Cement | 989 | 0.74 | 0.72 | 180,000 | 120,000 | 88,300 | 4 | 0.74 | 0.73 | 0.74 | 0.73 | 0.75 | -1.33 | -0.01 | | RAKCC | RAK Cement | 447,689 | 0.97 | 0.96 | 77,103 | 1,593,427 | 1,524,942 | 37 | 0.96 | 0.95 | 0.96 | 0.96 | 0.97 | -1.03 | -0.01 | | RAKCEC | RAK Ceramic | 0 | 0.00 | 1.65 | 47,000 | 25,000 | 44,170 | 3 | 1.81 | 1.65 | 1.77 | 1.81 | 1.70 | 4.12 | 0.07 | | RAKWCT | RAK White Cement | 90,000 | 1.15 | 1.14 | 1,392 | 1,397,423 | 1,591,020 | 20 | 1.16 | 1.13 | 1.14 | 1.14 | 1.13 | 0.88 | 0.01 | | SCIDC | Sharjah Cement | 10,000 | 1.53 | 1.50 | 9,200 | 26,800 | 40,200 | 2 | 1.50 | 1.50 | 1.50 | 1.50 | 1.51 | -0.66 | -0.01 | | UCC | Union Cement | 13,352 | 1.59 | 1.54 | 729 | 1,082 | 1,666 | 1 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.00 | 0.00 |
|
Debt Instruments
|
| NBADCN0316 | NBAD Convertible Notes | 0 | 0.00% | 0.00% | 0 | 0 | 0% | 0 | 0.00% | 0.00% | 0.00% | 74.80% | 74.80% | 0.00 | 0.00 |
|
Insurance
|
| ABNIC | Al Buhaira Insurance | 100,000 | 8.35 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9.27 | 9.27 | 0.00 | 0.00 | | ADNIC | AD National Insurance | 19,900 | 7.23 | 6.00 | 200,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 6.58 | 6.58 | 0.00 | 0.00 | | AFNIC | Fujairah National Insurance | 0 | 0.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 300.00 | 0.00 | 0.00 | | AKIC | Al Khazna Insurance | 31,824 | 1.09 | 0.96 | 20,000 | 540,237 | 540,652 | 2 | 1.09 | 1.00 | 1.00 | 1.09 | 1.00 | 0.00 | 0.00 | | ALAIN | Al Ain Al Ahlia Insurance | 5,000 | 70.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 70.00 | 70.00 | 0.00 | 0.00 | | AWNIC | Al Wathba Insurance | 10,190 | 6.16 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 5.67 | 5.67 | 0.00 | 0.00 | | DHAFRA | Al Dhafra Insurance | 0 | 0.00 | 4.65 | 50,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 4.50 | 4.50 | 0.00 | 0.00 | | EIC | Emirates Insurance | 40,072 | 7.50 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 7.48 | 7.48 | 0.00 | 0.00 | | GCIC | Green Crescent Insurance | 100,000 | 0.87 | 0.84 | 45,340 | 139,320 | 118,225 | 4 | 0.85 | 0.84 | 0.85 | 0.84 | 0.87 | -2.30 | -0.02 | | METHAQ | Methaq Takaful Insurance | 9,500 | 2.59 | 2.58 | 987 | 141,219 | 364,956 | 16 | 2.60 | 2.56 | 2.58 | 2.59 | 2.57 | 0.39 | 0.01 | | RAKNIC | RAK National Insurance | 33,676 | 4.50 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 5.60 | 4.98 | 0.00 | 0.00 | | SICO | Sharjah Insurance | 100,000 | 5.27 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 5.85 | 5.85 | 0.00 | 0.00 | | TKFL | AD National Takaful | 0 | 0.00 | 4.50 | 5,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 4.95 | 4.95 | 0.00 | 0.00 | | UIC | United Insurance | 0 | 0.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 3.75 | 3.75 | 0.00 | 0.00 | | UNION | Union Insurance | 1,000 | 2.99 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2.75 | 2.75 | 0.00 | 0.00 |
|
Telecommunication
|
| ETISALAT | Etisalat | 140,000 | 12.40 | 12.35 | 305,981 | 937,715 | 11,530,440 | 52 | 12.35 | 12.10 | 12.30 | 12.35 | 12.15 | 1.23 | 0.15 | | PALTEL | Palestine Telecom. | 1,349 | 29.70 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 27.00 | 27.00 | 0.00 | 0.00 | | QTEL | Qatar Telecom. | 100 | 158.00 | 133.20 | 100 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 148.00 | 148.00 | 0.00 | 0.00 | | SUDATEL | Sudan Telecom. | 8,000 | 2.88 | 2.73 | 11,000 | 19,000 | 53,010 | 2 | 2.79 | 2.79 | 2.79 | 2.79 | 2.78 | 0.36 | 0.01 |
|
Industrial
|
| ADAVIATION | AD Aviation | 10,000 | 2.48 | 2.07 | 10,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2.30 | 2.27 | 0.00 | 0.00 | | ADSB | AD Ship Building | 3,630 | 3.83 | 3.46 | 1,140 | 4,290 | 14,807 | 3 | 3.46 | 3.45 | 3.45 | 3.46 | 3.83 | -9.92 | -0.38 | | BILDCO | AD for Building & M | 3,000 | 2.02 | 1.88 | 13,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.94 | 1.94 | 0.00 | 0.00 | | NMDC | National Marine Dredging | 413,979 | 9.00 | 8.50 | 32,800 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9.00 | 9.00 | 0.00 | 0.00 |
|
Health Care
|
| GMPC | Gulf Medical Projects | 9,000 | 2.91 | 2.43 | 10,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2.70 | 2.70 | 0.00 | 0.00 | | JULPHAR | Gulf Pharmaceutical | 35,000 | 1.99 | 1.85 | 100,000 | 118,433 | 226,296 | 4 | 1.92 | 1.90 | 1.91 | 1.92 | 1.92 | -0.52 | -0.01 |
|