The percentage of paid up capital of ESHRAQ is 25% ( 25 fills of the par value)
The prices shown are delayed prices, to see real time prices please login to ADX website
 | Symbol | Company Name | Ask Vol. | Ask | Bid | Bid Vol | Volume | Value | Trades | High | Low | Close/Avg | Last | P.Close | Change (%) | Change |
|
Banks
|
 | ADCB | Abu Dhabi Commercial Bank | 100,000 | 3.17 | 3.13 | 57,614 | 392,611 | 1,237,275 | 20 | 3.16 | 3.15 | 3.15 | 3.16 | 3.15 | 0.32 | 0.01 |  | ADIB | Abu Dhabi Islamic Bank | 37,045 | 3.15 | 3.10 | 12,284 | 92,308 | 285,874 | 12 | 3.10 | 3.06 | 3.10 | 3.10 | 3.14 | -1.27 | -0.04 |  | BOS | Bank of Sharjah | 200,000 | 1.60 | 1.45 | 100,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.53 | 1.53 | 0.00 | 0.00 | | CBI | Commercial Bank International | 0 | 0.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.90 | 0.90 | 0.00 | 0.00 | | FGB | First Gulf Bank | 76,616 | 8.75 | 8.74 | 25,000 | 601,129 | 5,266,056 | 47 | 8.80 | 8.74 | 8.76 | 8.75 | 8.75 | 0.00 | 0.00 | | FH | Finance House | 25,000 | 3.15 | 3.00 | 20,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 3.15 | 3.15 | 0.00 | 0.00 | | INVESTB | Invest Bank | 400,000 | 1.65 | 1.60 | 400,000 | 2,079,670 | 3,327,472 | 6 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0.00 | | NBAD | National Bank of Abu Dhabi | 5,552 | 8.79 | 8.75 | 50,000 | 255,755 | 2,250,064 | 18 | 8.80 | 8.79 | 8.80 | 8.79 | 8.80 | -0.11 | -0.01 | | NBF | National Bank of Fujairah p.s.c | 100,000 | 4.95 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 4.95 | 4.95 | 0.00 | 0.00 | | NBQ | National Bank of Umm Al-Qaiwain | 1,142,448 | 1.88 | 1.71 | 759,020 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.71 | 1.71 | 0.00 | 0.00 | | SIB | Sharjah Islamic Bank | 10,000 | 0.88 | 0.87 | 200,000 | 140,000 | 123,200 | 1 | 0.88 | 0.88 | 0.88 | 0.88 | 0.87 | 1.15 | 0.01 | | RAKBANK | National Bank of Ras Al-Khaimah | 193,550 | 4.25 | 4.16 | 1,901 | 3,700 | 15,392 | 1 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.00 | 0.00 | | UAB | United Arab Bank | 53,000 | 3.56 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 3.95 | 3.95 | 0.00 | 0.00 | | UNB | Union National Bank | 28,326 | 2.94 | 2.93 | 3,000 | 110,712 | 322,512 | 5 | 2.93 | 2.91 | 2.91 | 2.93 | 2.90 | 1.03 | 0.03 |
|
Investment & Financial Services
|
| OEIHC | Oman & Emirates Inv. Holding Co. | 0 | 0.00 | 0.70 | 18,296 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.70 | 0.70 | 0.00 | 0.00 | | WAHA | Waha Capital PJSC | 50,000 | 0.56 | 0.55 | 326 | 224,426 | 123,366 | 5 | 0.55 | 0.53 | 0.55 | 0.55 | 0.54 | 1.85 | 0.01 |
|
Real Estate
|
| ALDAR | ALDAR Properties PJSC | 356,960 | 1.01 | 1.00 | 20,213 | 13,173,546 | 13,053,890 | 246 | 1.01 | 0.97 | 0.99 | 1.00 | 0.98 | 2.04 | 0.02 | | ESHRAQ | Eshraq properties Co. | 11,072 | 0.31 | 0.30 | 247,186 | 140,000 | 43,400 | 3 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00 | | RAKPROP | RAK Properties | 191,004 | 0.36 | 0.35 | 4,980 | 881,635 | 306,697 | 15 | 0.36 | 0.34 | 0.35 | 0.36 | 0.35 | 2.86 | 0.01 | | SOROUH | Sorouh Real Estate Company PJSC | 761,830 | 0.98 | 0.97 | 654,166 | 8,206,932 | 7,886,957 | 132 | 0.97 | 0.95 | 0.96 | 0.97 | 0.96 | 1.04 | 0.01 |
|
Telecommunication
|
| ETISALAT | Etisalat | 20,490 | 8.77 | 8.73 | 9,206 | 1,673,486 | 14,685,314 | 224 | 8.80 | 8.73 | 8.78 | 8.73 | 8.76 | -0.34 | -0.03 | | QTEL | Qatar Telecom | 442 | 120.00 | 112.10 | 600 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 120.00 | 120.10 | 0.00 | 0.00 | | SUDATEL | Sudan Telecommunication Co. Ltd | 150,000 | 1.19 | 1.15 | 105,500 | 278,040 | 323,542 | 8 | 1.17 | 1.15 | 1.16 | 1.17 | 1.16 | 0.86 | 0.01 |
|
Insurance
|
| ALAIN | Al Ain Al Ahlia Insurance Co. | 30,000 | 42.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 41.40 | 41.40 | 0.00 | 0.00 | | ABNIC | Al Buhaira National Insurance Company | 26,199 | 8.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 8.50 | 8.50 | 0.00 | 0.00 | | ADNIC | Abu Dhabi National Insurance Co. | 0 | 0.00 | 5.10 | 10,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 5.25 | 5.25 | 0.00 | 0.00 | | AFNIC | Fujairah National Insurance Co. | 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 Co. | 23,250 | 0.82 | 0.75 | 50,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00 | | AWNIC | Al Wathba National Insurance Co. P.J.S.C | 147,780 | 2.06 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2.06 | 2.06 | 0.00 | 0.00 | | DHAFRA | Al Dhafra Insurance Co. | 6 | 6.43 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 6.42 | 6.42 | 0.00 | 0.00 | | EIC | Emirates Insurance Co. | 0 | 0.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 6.00 | 6.00 | 0.00 | 0.00 | | GCIC | Green Crescent Insurance Company | 255,766 | 0.31 | 0.29 | 299,999 | 300,000 | 90,454 | 4 | 0.31 | 0.30 | 0.30 | 0.31 | 0.31 | 0.00 | 0.00 | | IH | Insurance House P.S.C | 50,000 | 1.10 | 0.95 | 25,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.05 | 1.05 | 0.00 | 0.00 | | METHAQ | Methaq Takaful Insurance Co. | 155,415 | 1.06 | 1.04 | 184,590 | 910,232 | 951,154 | 29 | 1.05 | 1.03 | 1.04 | 1.05 | 1.04 | 0.96 | 0.01 | | RAKNIC | RAS AL-KHAIMAH NATIONAL INSURANCE | 33,750 | 3.85 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 3.75 | 3.75 | 0.00 | 0.00 | | SICO | SHARJAH INSURANCE COMPANY | 0 | 0.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 5.09 | 5.09 | 0.00 | 0.00 | | TKFL | Abu Dhabi National Takaful Co. PJSC | 15,125 | 5.06 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 6.19 | 5.62 | 0.00 | 0.00 | | UIC | United Insurance Co. | 0 | 0.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | 0.00 | 0.00 | | UNION | Union Insurance Company | 192,855 | 1.30 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.34 | 1.34 | 0.00 | 0.00 | | WATANIA | National Takaful Company | 92,000 | 1.22 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.20 | 1.20 | 0.00 | 0.00 |
|
Energy
|
| DANA | Dana Gas PJSC | 4,710,563 | 0.40 | 0.39 | 4,069,325 | 6,736,354 | 2,640,730 | 62 | 0.40 | 0.39 | 0.39 | 0.39 | 0.39 | 0.00 | 0.00 | | TAQA | ABU DHABI NATIONAL ENERGY COMPANY | 220,000 | 1.20 | 1.17 | 500,000 | 3,730,438 | 4,377,333 | 11 | 1.18 | 1.17 | 1.17 | 1.17 | 1.20 | -2.50 | -0.03 |
|
Industrial
|
| ADSB | Abu Dhabi Ship Building Co. | 45,657 | 1.12 | 1.08 | 15,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.07 | 1.07 | 0.00 | 0.00 | | ARKAN | Arkan Building Materials Co. | 2,993 | 0.82 | 0.79 | 17,205 | 52,779 | 42,594 | 6 | 0.82 | 0.79 | 0.81 | 0.82 | 0.80 | 2.50 | 0.02 | | BILDCO | Abu Dhabi National Co. for B and M | 22,000 | 0.81 | 0.75 | 32,000 | 10,000 | 8,100 | 1 | 0.81 | 0.81 | 0.81 | 0.81 | 0.74 | 9.46 | 0.07 | | FBI | Fujairah Building Industries P.S.C. | 447,001 | 2.21 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2.01 | 2.01 | 0.00 | 0.00 | | FCI | FUJAIRAH CEMENT INDUSTRIES | 0 | 0.00 | 0.81 | 50,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.90 | 0.90 | 0.00 | 0.00 | | GCEM | Gulf Cement Co. | 15,000 | 1.38 | 1.15 | 50,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.29 | 1.26 | 0.00 | 0.00 | | JULPHAR | Gulf Pharmaceutical Industries. | 4,507 | 3.14 | 3.01 | 9,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 3.00 | 3.00 | 0.00 | 0.00 | | QCEM | UMM AL-QAIWAIN CEMENT INDUSTRIES CO. | 200,000 | 0.89 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.90 | 0.90 | 0.00 | 0.00 | | RAKCC | Ras Al Khaimah Cement Company | 9,124 | 0.74 | 0.73 | 377,073 | 975,516 | 720,936 | 8 | 0.74 | 0.73 | 0.74 | 0.74 | 0.73 | 1.37 | 0.01 | | RAKCEC | Ras Al Khaimah Ceramic Co. | 82,850 | 1.30 | 1.27 | 30,000 | 22,100 | 28,730 | 1 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00 | | RAKWCT | Ras Al Khaimah White Cement | 252,000 | 1.55 | 1.50 | 80,946 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.55 | 1.55 | 0.00 | 0.00 | | SCIDC | Sharjah Cement and Industrial Development Co. | 213,000 | 0.72 | 0.71 | 220,000 | 40,000 | 28,400 | 1 | 0.71 | 0.71 | 0.71 | 0.71 | 0.72 | -1.39 | -0.01 | | UCC | Union Cement Co. | 40,262 | 1.03 | 1.00 | 78,431 | 55,000 | 55,000 | 1 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00 |
|
Consumer Staples
|
| AGTHIA | AGTHIA GROUP PJSC | 41,516 | 2.12 | 2.11 | 25,344 | 312,835 | 645,946 | 19 | 2.12 | 2.03 | 2.06 | 2.11 | 2.07 | 1.93 | 0.04 | | ASMAK | INTERNATIONAL FISH FARMING HOLDING CO. PJSC | 27,267 | 14.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 15.55 | 15.55 | 0.00 | 0.00 | | FOODCO | FOODCO Holding P.J.S.C | 12,436 | 1.59 | 1.46 | 17,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.63 | 1.60 | 0.00 | 0.00 | | GLS | Gulf Livestock Company | 0 | 0.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 7.50 | 6.98 | 0.00 | 0.00 | | RAPCO | Ras Al Khaimah Poultry and Feeding Co. | 100,000 | 1.31 | 1.22 | 120,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.27 | 1.28 | 0.00 | 0.00 |
|
Services
|
| ADAVIATION | Abu Dhabi Aviation Co. | 55,000 | 3.00 | 2.97 | 15,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 3.00 | 3.00 | 0.00 | 0.00 | | ADNH | Abu Dhabi National Hotels | 100,000 | 2.08 | 1.89 | 15,000 | 500,000 | 1,000,000 | 1 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | | DRIVE | Emirates Driving Company | 38,600 | 3.50 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 3.25 | 3.25 | 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 | | GMPC | Gulf Medical Projects Company | 75,000 | 2.12 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.93 | 1.93 | 0.00 | 0.00 | | NCTH | National Corp for Tourism and Hotels | 22,000 | 6.00 | 0.00 | 0 | 1,700,000 | 9,300,000 | 4 | 5.50 | 5.00 | 5.47 | 5.50 | 5.50 | 0.00 | 0.00 | | NMDC | National Marine Dredging Co. | 12,996 | 10.30 | 0.00 | 0 | 35,600 | 366,680 | 2 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | 0.98 | 0.10 |
|
Debt Instruments
|
| NBADCN0316 | NBAD Subordinated Convertible Notes | 0 | 0.00% | 0.00% | 0 | 0 | 0% | 0 | 0.00% | 0.00% | 0.00% | 88.00% | 87.89% | 0.00 | 0.00 |
|