 | 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 | 104,413 | 1.71 | 1.70 | 1,492 | 2,989,512 | 5,084,907 | 28 | 1.72 | 1.69 | 1.70 | 1.70 | 1.68 | 1.19 | 0.02 |  | ADIB | AD Islamic Bank | 12,000 | 2.55 | 2.51 | 49,404 | 43,596 | 110,190 | 6 | 2.55 | 2.48 | 2.53 | 2.51 | 2.53 | 0.00 | 0.00 | | BOS | Bank of Sharjah | 50,000 | 1.90 | 1.81 | 100,000 | 50,000 | 92,400 | 3 | 1.90 | 1.82 | 1.85 | 1.90 | 1.80 | 2.78 | 0.05 | | CBI | Commercial Bank International | 0 | 0.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.20 | 1.20 | 0.00 | 0.00 | | FGB | First Gulf Bank | 313,587 | 13.80 | 13.75 | 10,000 | 2,316,055 | 31,961,559 | 51 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.00 | 0.00 | | FH | Finance House | 1,256 | 4.46 | 4.12 | 5,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 4.06 | 4.06 | 0.00 | 0.00 | | INVESTB | Invest Bank | 30,000 | 1.89 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.90 | 1.90 | 0.00 | 0.00 | | NBAD | National Bank of AD | 15,240 | 11.40 | 11.35 | 740 | 53,762 | 610,264 | 6 | 11.40 | 11.35 | 11.35 | 11.40 | 11.35 | 0.00 | 0.00 | | NBF | National Bank of Fujairah | 40,000 | 4.50 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 5.00 | 5.00 | 0.00 | 0.00 | | NBQ | National Bank of Um Al-Qaiwain | 18,885 | 2.47 | 2.35 | 50,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2.30 | 2.30 | 0.00 | 0.00 | | OEIHC | Oman & Emirates Holding | 0 | 0.00 | 0.72 | 1,859 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.77 | 0.77 | 0.00 | 0.00 | | RAKBANK | National Bank of RAK | 0 | 0.00 | 4.21 | 10,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 4.11 | 4.11 | 0.00 | 0.00 | | SIB | Sharjah Islamic Bank | 160,529 | 0.85 | 0.84 | 31,519 | 33,481 | 28,274 | 2 | 0.85 | 0.84 | 0.84 | 0.85 | 0.84 | 0.00 | 0.00 | | UAB | United Arab Bank | 20,000 | 7.48 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 6.80 | 6.80 | 0.00 | 0.00 |  | UNB | Union National Bank | 25,000 | 3.03 | 2.97 | 30,000 | 20,000 | 59,400 | 1 | 2.97 | 2.97 | 2.97 | 2.97 | 3.01 | -1.33 | -0.04 | | WAHA | Waha Capital PJSC | 14,715 | 0.67 | 0.66 | 1,099,464 | 393,426 | 262,445 | 12 | 0.67 | 0.66 | 0.67 | 0.66 | 0.67 | 0.00 | 0.00 |
|
Real Estate
|
| ALDAR | ALDAR Properties | 482,264 | 2.28 | 2.27 | 257,862 | 17,589,086 | 40,342,879 | 423 | 2.32 | 2.26 | 2.29 | 2.27 | 2.28 | 0.44 | 0.01 | | RAKPROP | RAK Properties | 3,983,752 | 0.39 | 0.38 | 501,201 | 1,605,700 | 610,166 | 18 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00 | | SOROUH | Sorouh Real Estate | 575,000 | 1.60 | 1.59 | 509,091 | 3,663,075 | 5,877,249 | 69 | 1.62 | 1.59 | 1.60 | 1.59 | 1.60 | 0.00 | 0.00 |
|
Energy
|
| AABAR | Aabar Investments | 49,282 | 1.52 | 1.45 | 64,500 | 520,341 | 773,429 | 67 | 1.52 | 1.45 | 1.49 | 1.52 | 1.49 | 0.00 | 0.00 | | DANA | Dana Gas | 7,078,382 | 0.78 | 0.77 | 1,114,377 | 6,615,248 | 5,125,382 | 85 | 0.78 | 0.77 | 0.77 | 0.77 | 0.77 | 0.00 | 0.00 | | TAQA | AD National Energy | 6,494 | 1.19 | 1.18 | 18,724 | 556,774 | 657,771 | 20 | 1.19 | 1.12 | 1.18 | 1.18 | 1.17 | 0.85 | 0.01 |
|
Consumer
|
| ADNH | AD National Hotels | 37,995 | 3.30 | 3.25 | 22,987 | 206,913 | 671,671 | 5 | 3.25 | 3.00 | 3.25 | 3.25 | 3.20 | 1.56 | 0.05 | | AGTHIA | AGTHIA GROUP PJSC | 115,000 | 2.03 | 2.00 | 43,000 | 73,442 | 147,713 | 14 | 2.02 | 2.00 | 2.01 | 2.00 | 2.00 | 0.50 | 0.01 | | ASMAK | International Fish Farming | 0 | 0.00 | 9.10 | 85 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9.97 | 8.74 | 0.00 | 0.00 | | DRIVE | Emirates Driving | 0 | 0.00 | 3.36 | 25,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 3.36 | 3.36 | 0.00 | 0.00 | | FOODCO | Foodco Holding | 57,000 | 2.42 | 2.00 | 1,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2.20 | 2.20 | 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 | 10,000 | 7.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 7.27 | 7.27 | 0.00 | 0.00 | | NCTH | National for Tourism & Hotels | 0 | 0.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 7.00 | 7.00 | 0.00 | 0.00 | | RAPCO | RAK Poultry & Feeding | 5,000 | 1.89 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.74 | 1.74 | 0.00 | 0.00 |
|
Construction
|
| ARKAN | Arkan Building Materials | 6,743 | 1.15 | 1.14 | 11,130 | 91,500 | 104,260 | 14 | 1.15 | 1.13 | 1.14 | 1.15 | 1.14 | 0.00 | 0.00 | | FBICO | Fujairah Building Industries | 68,745 | 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 | 20,000 | 2.70 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 3.00 | 3.00 | 0.00 | 0.00 | | GCEM | Gulf Cement | 6,150 | 1.56 | 1.42 | 7,895 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.45 | 1.45 | 0.00 | 0.00 | | QCEM | Umm Al-Qaiwain Cement | 20,000 | 0.71 | 0.68 | 150,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.74 | 0.72 | 0.00 | 0.00 | | RAKCC | RAK Cement | 140,130 | 0.69 | 0.68 | 196,857 | 311,857 | 211,661 | 10 | 0.69 | 0.67 | 0.68 | 0.69 | 0.68 | 0.00 | 0.00 | | RAKCEC | RAK Ceramic | 7,048 | 1.60 | 1.59 | 50,000 | 240,000 | 384,000 | 5 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0.00 | | RAKWCT | RAK White Cement | 0 | 0.00 | 1.08 | 100,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.10 | 1.10 | 0.00 | 0.00 | | SCIDC | Sharjah Cement | 120,000 | 0.99 | 0.96 | 50,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.98 | 0.98 | 0.00 | 0.00 | | UCC | Union Cement | 9,170 | 1.40 | 1.33 | 9,170 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 1.36 | 1.36 | 0.00 | 0.00 |
|
Debt Instruments
|
| NBADCN0316 | NBAD Convertible Notes | 10,000 | 85.00% | 80.00% | 50,000 | 240,000 | 19,343,446% | 3 | 80.00% | 80.00% | 80.00% | 80.00% | 80.00% | 0.00 | 0.00 |
|
Insurance
|
| ABNIC | Al Buhaira Insurance | 0 | 0.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 9.18 | 9.18 | 0.00 | 0.00 | | ADNIC | AD National Insurance | 85,000 | 6.35 | 6.01 | 400,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 6.01 | 6.01 | 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 | 26,000 | 0.80 | 0.73 | 80,000 | 32,000 | 25,600 | 1 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 0.00 | | ALAIN | Al Ain Al Ahlia Insurance | 250 | 52.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 52.00 | 52.00 | 0.00 | 0.00 | | AWNIC | Al Wathba Insurance | 0 | 0.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 5.66 | 5.66 | 0.00 | 0.00 | | DHAFRA | Al Dhafra Insurance | 0 | 0.00 | 4.11 | 50,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 4.10 | 4.10 | 0.00 | 0.00 | | EIC | Emirates Insurance | 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 | 30,000 | 0.58 | 0.55 | 100,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.58 | 0.57 | 0.00 | 0.00 | | METHAQ | Methaq Takaful Insurance | 14,000 | 1.16 | 1.15 | 44,521 | 61,116 | 70,903 | 5 | 1.17 | 1.15 | 1.16 | 1.16 | 1.13 | 2.65 | 0.03 | | RAKNIC | RAK National Insurance | 0 | 0.00 | 3.75 | 7,070 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 3.75 | 3.75 | 0.00 | 0.00 | | SICO | Sharjah Insurance | 200,000 | 5.25 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 5.25 | 5.25 | 0.00 | 0.00 | | TKFL | AD National Takaful | 0 | 0.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 4.00 | 4.00 | 0.00 | 0.00 | | UIC | United Insurance | 0 | 0.00 | 3.75 | 5,236 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3.75 | 0.00 | 0.00 | | UNION | Union Insurance | 46,982 | 2.48 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2.75 | 2.75 | 0.00 | 0.00 |
|
Telecommunication
|
| ETISALAT | Etisalat | 13,070 | 10.05 | 10.00 | 284,726 | 1,343,510 | 13,463,419 | 67 | 10.05 | 10.00 | 10.00 | 10.05 | 10.00 | 0.00 | 0.00 | | PALTEL | Palestine Telecom. | 0 | 0.00 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 25.00 | 25.00 | 0.00 | 0.00 | | QTEL | Qatar Telecom. | 150 | 171.90 | 160.00 | 1,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 168.30 | 168.30 | 0.00 | 0.00 | | SUDATEL | Sudan Telecom. | 1,320 | 2.34 | 2.27 | 30,000 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2.24 | 2.22 | 0.00 | 0.00 |
|
Industrial
|
| ADAVIATION | AD Aviation | 0 | 0.00 | 1.91 | 1,000 | 1,000 | 1,910 | 1 | 1.91 | 1.91 | 1.91 | 1.91 | 1.90 | 0.53 | 0.01 | | ADSB | AD Ship Building | 10,000 | 3.48 | 3.15 | 92,067 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 3.17 | 3.17 | 0.00 | 0.00 | | BILDCO | AD for Building & M | 161,944 | 2.15 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2.20 | 2.20 | 0.00 | 0.00 | | NMDC | National Marine Dredging | 50,000 | 8.70 | 8.10 | 57,692 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 8.10 | 8.10 | 0.00 | 0.00 |
|
Health Care
|
| GMPC | Gulf Medical Projects | 3,000 | 2.68 | 0.00 | 0 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 2.78 | 2.78 | 0.00 | 0.00 | | JULPHAR | Gulf Pharmaceutical | 25,000 | 1.74 | 1.68 | 45,654 | 4,000 | 6,720 | 1 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | 1.20 | 0.02 |
|