 | 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 | 94,000 | 1.93 | 1.92 | 19,745 | 3,450,140 | 6,580,576 | 79 | 1.93 | 1.85 | 1.91 | 1.93 | 1.91 | 0.00 | 0.00 |  | ADIB | AD Islamic Bank | 23,900 | 2.96 | 2.92 | 29,680 | 354,061 | 1,038,984 | 21 | 2.98 | 2.90 | 2.93 | 2.96 | 2.96 | -1.01 | -0.03 |  | BOS | Bank of Sharjah | 2,467 | 2.12 | 2.10 | 30,000 | 562,078 | 1,181,714 | 16 | 2.12 | 2.10 | 2.10 | 2.10 | 2.08 | 0.96 | 0.02 | | 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 | 23,112 | 18.00 | 17.85 | 20,000 | 818,420 | 14,737,039 | 89 | 18.05 | 18.00 | 18.00 | 18.00 | 18.45 | -2.44 | -0.45 | | FH | Finance House | 497 | 4.77 | 0.00 | 0 | 5,000 | 23,850 | 2 | 4.77 | 4.77 | 4.77 | 4.77 | 5.30 | -10.00 | -0.53 | | INVESTB | Invest Bank | 50,000 | 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 | 12,000 | 12.10 | 12.05 | 6,200 | 724,800 | 8,618,065 | 81 | 12.20 | 11.65 | 11.90 | 12.05 | 12.00 | -0.83 | -0.10 | | 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 | 3.01 | 11,996 | 4 | 12 | 1 | 3.01 | 3.01 | 3.01 | 3.01 | 3.25 | -7.38 | -0.24 | | OEIHC | Oman & Emirates Holding | 40,000 | 1.50 | 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 | 15,000 | 4.40 | 4.25 | 5,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 4.20 | 4.20 | 0.00 | 0.00 | | SIB | Sharjah Islamic Bank | 3,075 | 1.06 | 1.05 | 68,542 | 681,956 | 717,061 | 16 | 1.06 | 1.05 | 1.05 | 1.06 | 1.06 | -0.94 | -0.01 | | 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 | 189,857 | 3.31 | 3.28 | 36,700 | 2,240,788 | 7,092,407 | 62 | 3.31 | 3.07 | 3.17 | 3.31 | 3.03 | 4.62 | 0.14 | | WAHA | Waha Capital PJSC | 323,349 | 0.92 | 0.91 | 431,409 | 4,423,662 | 4,081,338 | 78 | 0.94 | 0.91 | 0.92 | 0.92 | 0.92 | 0.00 | 0.00 |
|
Real Estate
|
| ALDAR | ALDAR Properties | 269,038 | 3.95 | 3.94 | 27,008 | 21,593,657 | 86,843,698 | 709 | 4.08 | 3.94 | 4.02 | 3.94 | 3.98 | 1.01 | 0.04 | | RAKPROP | RAK Properties | 3,271,291 | 0.54 | 0.53 | 328,019 | 7,554,244 | 4,024,203 | 78 | 0.54 | 0.52 | 0.53 | 0.53 | 0.53 | 0.00 | 0.00 | | SOROUH | Sorouh Real Estate | 280,982 | 2.37 | 2.36 | 167,946 | 24,698,458 | 58,987,210 | 554 | 2.42 | 2.33 | 2.39 | 2.36 | 2.34 | 2.14 | 0.05 |
|
Energy
|
| AABAR | Aabar Investments | 32,364 | 2.27 | 2.26 | 989,000 | 3,958,694 | 9,014,046 | 123 | 2.30 | 2.24 | 2.28 | 2.27 | 2.26 | 0.88 | 0.02 | | DANA | Dana Gas | 408,715 | 0.87 | 0.86 | 1,282,302 | 7,249,079 | 6,278,760 | 137 | 0.87 | 0.85 | 0.87 | 0.87 | 0.86 | 1.16 | 0.01 | | TAQA | AD National Energy | 186,272 | 1.23 | 1.22 | 42,017 | 609,167 | 750,898 | 19 | 1.24 | 1.22 | 1.23 | 1.22 | 1.25 | -1.60 | -0.02 |
|
Consumer
|
| ADNH | AD National Hotels | 7,950 | 4.49 | 4.21 | 6,000 | 30,497 | 135,812 | 5 | 4.49 | 4.35 | 4.45 | 4.49 | 4.10 | 8.54 | 0.35 | | AGTHIA | AGTHIA GROUP PJSC | 14,000 | 1.77 | 1.75 | 256,680 | 910,070 | 1,610,768 | 24 | 1.79 | 1.72 | 1.77 | 1.75 | 1.73 | 2.31 | 0.04 | | ASMAK | International Fish Farming | 3,659 | 15.10 | 13.05 | 1,305 | 595 | 7,765 | 1 | 13.05 | 13.05 | 13.05 | 13.05 | 13.75 | -5.09 | -0.70 | | DRIVE | Emirates Driving | 0 | 0.00 | 3.88 | 780 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 3.88 | 3.88 | 0.00 | 0.00 | | FOODCO | Foodco Holding | 6,168 | 3.00 | 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 | 1.97 | 45,000 | 25,000 | 49,250 | 2 | 1.97 | 1.97 | 1.97 | 1.97 | 1.99 | -1.01 | -0.02 |
|
Construction
|
| ARKAN | Arkan Building Materials | 49,064 | 2.07 | 2.04 | 44,595 | 630,525 | 1,298,957 | 58 | 2.08 | 2.02 | 2.06 | 2.04 | 2.07 | -0.48 | -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 | 6,000 | 2.10 | 2.00 | 77,602 | 235,398 | 470,926 | 3 | 2.01 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | | QCEM | Umm Al-Qaiwain Cement | 90,000 | 0.75 | 0.73 | 15,500 | 34,500 | 25,185 | 1 | 0.73 | 0.73 | 0.73 | 0.73 | 0.74 | -1.35 | -0.01 | | RAKCC | RAK Cement | 235,464 | 0.96 | 0.95 | 420,551 | 1,036,651 | 996,079 | 32 | 0.97 | 0.95 | 0.96 | 0.95 | 0.96 | 0.00 | 0.00 | | RAKCEC | RAK Ceramic | 10,000 | 1.80 | 1.70 | 10,000 | 12,000 | 21,160 | 2 | 1.83 | 1.75 | 1.76 | 1.83 | 1.77 | -0.56 | -0.01 | | RAKWCT | RAK White Cement | 0 | 0.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.14 | 1.14 | 0.00 | 0.00 | | SCIDC | Sharjah Cement | 50,000 | 1.54 | 1.49 | 9,200 | 100,000 | 151,300 | 6 | 1.53 | 1.48 | 1.51 | 1.48 | 1.50 | 0.67 | 0.01 | | UCC | Union Cement | 68,000 | 1.61 | 1.43 | 10,000 | 2,000 | 3,260 | 1 | 1.63 | 1.63 | 1.63 | 1.63 | 1.54 | 5.84 | 0.09 |
|
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 | 6.50 | 20,000 | 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 | 33,824 | 1.10 | 0.96 | 50,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 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 | 4.50 | 50,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 4.50 | 4.50 | 0.00 | 0.00 | | EIC | Emirates Insurance | 10,000 | 7.25 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 7.48 | 7.48 | 0.00 | 0.00 | | GCIC | Green Crescent Insurance | 44,660 | 0.89 | 0.85 | 17,056 | 83,810 | 72,709 | 7 | 0.89 | 0.85 | 0.87 | 0.85 | 0.85 | 2.35 | 0.02 | | METHAQ | Methaq Takaful Insurance | 12,000 | 2.60 | 2.59 | 12,000 | 387,546 | 1,019,333 | 46 | 2.68 | 2.55 | 2.63 | 2.58 | 2.58 | 1.94 | 0.05 | | 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 | 4.75 | 20,000 | 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 | 32,766 | 12.50 | 12.45 | 38,237 | 982,127 | 12,245,777 | 76 | 12.55 | 12.35 | 12.45 | 12.50 | 12.30 | 1.22 | 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. | 1,000 | 145.00 | 140.00 | 650 | 100 | 15,800 | 1 | 158.00 | 158.00 | 158.00 | 158.00 | 148.00 | 6.76 | 10.00 | | SUDATEL | Sudan Telecom. | 1,848 | 2.85 | 2.79 | 70,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2.79 | 2.79 | 0.00 | 0.00 |
|
Industrial
|
| ADAVIATION | AD Aviation | 10,000 | 2.48 | 2.10 | 3,944 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2.30 | 2.27 | 0.00 | 0.00 | | ADSB | AD Ship Building | 8,000 | 3.65 | 3.21 | 8,000 | 35,286 | 117,277 | 8 | 3.51 | 3.23 | 3.32 | 3.23 | 3.45 | -3.77 | -0.13 | | BILDCO | AD for Building & M | 1,300 | 1.95 | 1.94 | 14,000 | 10,000 | 19,500 | 1 | 1.95 | 1.95 | 1.95 | 1.95 | 1.94 | 0.52 | 0.01 | | NMDC | National Marine Dredging | 50,000 | 8.90 | 8.52 | 30,000 | 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 | 1.97 | 1.86 | 14,000 | 93,887 | 183,080 | 1 | 1.95 | 1.95 | 1.95 | 1.95 | 1.91 | 2.09 | 0.04 |
|