 | 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 | 11,989 | 1.80 | 1.60 | 100,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.75 | 1.75 | 0.00 | 0.00 | | ADIB | AD Islamic Bank | 10,000 | 2.89 | 2.65 | 18,900 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2.83 | 2.87 | 0.00 | 0.00 | | BOS | Bank of Sharjah | 0 | 0.00 | 2.00 | 15,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2.12 | 2.10 | 0.00 | 0.00 | | CBI | Commercial Bank International | 0 | 0.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.44 | 1.44 | 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 | 5,000 | 17.00 | 15.00 | 5,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 16.00 | 16.00 | 0.00 | 0.00 | | FH | Finance House | 500 | 6.26 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 6.27 | 6.27 | 0.00 | 0.00 | | INVESTB | Invest Bank | 20,000 | 1.87 | 1.54 | 30,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.70 | 1.70 | 0.00 | 0.00 | | NBAD | National Bank of AD | 4,900 | 12.35 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 12.00 | 11.90 | 0.00 | 0.00 | | NBF | National Bank of Fujairah | 90,000 | 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 | 20,000 | 3.60 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 3.65 | 3.65 | 0.00 | 0.00 | | OEIHC | Oman & Emirates Holding | 10,608 | 1.53 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.53 | 1.53 | 0.00 | 0.00 | | RAKBANK | National Bank of RAK | 0 | 0.00 | 4.65 | 5,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 4.75 | 4.75 | 0.00 | 0.00 | | SIB | Sharjah Islamic Bank | 510,000 | 1.10 | 1.05 | 90,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.08 | 1.07 | 0.00 | 0.00 | | UAB | United Arab Bank | 7,945 | 6.70 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 6.80 | 6.80 | 0.00 | 0.00 | | UNB | Union National Bank | 15,000 | 3.06 | 2.91 | 25,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 3.00 | 3.00 | 0.00 | 0.00 | | WAHA | Waha Capital PJSC | 115,000 | 0.89 | 0.88 | 152,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.89 | 0.89 | 0.00 | 0.00 |
|
Real Estate
|
| ALDAR | ALDAR Properties | 91,000 | 4.05 | 3.94 | 1,584 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 4.01 | 4.02 | 0.00 | 0.00 | | RAKPROP | RAK Properties | 216,111 | 0.55 | 0.54 | 387,480 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00 | | SOROUH | Sorouh Real Estate | 10,000 | 2.31 | 2.30 | 75,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2.34 | 2.35 | 0.00 | 0.00 |
|
Energy
|
| AABAR | Aabar Investments | 10,000 | 2.38 | 2.31 | 50,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2.35 | 2.36 | 0.00 | 0.00 | | DANA | Dana Gas | 80,000 | 0.89 | 0.89 | 200,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.89 | 0.90 | 0.00 | 0.00 | | TAQA | AD National Energy | 25,000 | 1.29 | 1.23 | 10,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.26 | 1.26 | 0.00 | 0.00 |
|
Consumer
|
| ADNH | AD National Hotels | 2,073 | 4.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 4.00 | 3.90 | 0.00 | 0.00 | | AGTHIA | AGTHIA GROUP PJSC | 169,000 | 1.84 | 1.78 | 11,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.81 | 1.81 | 0.00 | 0.00 | | ASMAK | International Fish Farming | 0 | 0.00 | 16.30 | 1,689 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 18.10 | 17.95 | 0.00 | 0.00 | | DRIVE | Emirates Driving | 0 | 0.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 5.30 | 5.30 | 0.00 | 0.00 | | FOODCO | Foodco Holding | 33,000 | 3.41 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 3.15 | 3.15 | 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 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 8.00 | 8.43 | 0.00 | 0.00 | | RAPCO | RAK Poultry & Feeding | 3,146 | 2.20 | 1.80 | 20,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2.00 | 2.00 | 0.00 | 0.00 |
|
Construction
|
| ARKAN | Arkan Building Materials | 6,500 | 2.22 | 2.08 | 4,500 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2.18 | 2.17 | 0.00 | 0.00 | | FBICO | Fujairah Building Industries | 5,000 | 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 | 10,000 | 1.79 | 1.60 | 20,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.70 | 1.65 | 0.00 | 0.00 | | QCEM | Umm Al-Qaiwain Cement | 30,000 | 0.75 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.73 | 0.73 | 0.00 | 0.00 | | RAKCC | RAK Cement | 12,263 | 1.08 | 1.07 | 125,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.08 | 1.08 | 0.00 | 0.00 | | RAKCEC | RAK Ceramic | 0 | 0.00 | 1.53 | 15,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.70 | 1.69 | 0.00 | 0.00 | | RAKWCT | RAK White Cement | 35,000 | 1.12 | 1.09 | 43,722 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.11 | 1.10 | 0.00 | 0.00 | | SCIDC | Sharjah Cement | 30,000 | 1.38 | 1.23 | 200,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.32 | 1.32 | 0.00 | 0.00 | | UCC | Union Cement | 10,000 | 1.87 | 1.53 | 15,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.70 | 1.70 | 0.00 | 0.00 |
|
Debt Instruments
|
| NBADCN0316 | NBAD Convertible Notes | 100,000 | 74.00% | 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 | 0 | 0.00 | 5.93 | 10,000 | 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 | 0 | 0.00 | 1.00 | 15,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.03 | 1.03 | 0.00 | 0.00 | | ALAIN | Al Ain Al Ahlia Insurance | 600 | 71.50 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 71.50 | 71.50 | 0.00 | 0.00 | | AWNIC | Al Wathba Insurance | 10,190 | 5.63 | 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 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 4.50 | 4.50 | 0.00 | 0.00 | | EIC | Emirates Insurance | 5,072 | 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 | 25,000 | 0.87 | 0.84 | 60,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.85 | 0.85 | 0.00 | 0.00 | | METHAQ | Methaq Takaful Insurance | 6,554 | 3.10 | 3.00 | 9,500 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 3.04 | 3.08 | 0.00 | 0.00 | | RAKNIC | RAK National Insurance | 0 | 0.00 | 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 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 5.17 | 5.17 | 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 | 83,520 | 3.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2.75 | 2.75 | 0.00 | 0.00 |
|
Telecommunication
|
| ETISALAT | Etisalat | 10,000 | 11.20 | 11.00 | 10,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 11.05 | 11.10 | 0.00 | 0.00 | | PALTEL | Palestine Telecom. | 1,349 | 29.95 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 27.25 | 27.25 | 0.00 | 0.00 | | QTEL | Qatar Telecom. | 0 | 0.00 | 140.10 | 300 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 155.00 | 155.00 | 0.00 | 0.00 | | SUDATEL | Sudan Telecom. | 0 | 0.00 | 2.76 | 10,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2.89 | 2.89 | 0.00 | 0.00 |
|
Industrial
|
| ADAVIATION | AD Aviation | 0 | 0.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2.40 | 2.40 | 0.00 | 0.00 | | ADSB | AD Ship Building | 5,000 | 3.80 | 3.45 | 6,879 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 3.45 | 3.46 | 0.00 | 0.00 | | BILDCO | AD for Building & M | 10,000 | 2.01 | 1.78 | 15,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.97 | 1.97 | 0.00 | 0.00 | | NMDC | National Marine Dredging | 30,999 | 9.30 | 8.90 | 470 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9.00 | 9.00 | 0.00 | 0.00 |
|
Health Care
|
| GMPC | Gulf Medical Projects | 3,440 | 3.02 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2.75 | 2.75 | 0.00 | 0.00 | | JULPHAR | Gulf Pharmaceutical | 50,000 | 1.99 | 1.75 | 51,860 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.81 | 1.81 | 0.00 | 0.00 |
|