Abu Dhabi Securities Exchange
	Aug 2	Aug 3	Aug 4	Aug 5	Aug 9	Aug 10	Aug 12	Aug 16	Aug 17	Aug 18	Aaug 19	Aug 23	Aug 24	Aug 25	Aug 26	Aug 30	Aug 31
Indices
General	2,536.83	2,536.89	2,535.48	2529.4	2511.45	2508.62	2471.7	2493.76	2494.55	2495.7	2506.29	2,509.28	2,502.93	2495.8	2500.62	2,499.36	2498.52
Banks & Financial Ser	3635.79	3630.93	3633.76	3620.96	3613.37	3599.54	3545.37	3605.99	3622.73	3624.78	3643.86	3656.32	3643.58	3625.78	3619.66	3640.97	3,645.42
Real Estate	310.78	310.09	303.94	296.42	279.65	281.67	268.77	275.47	278.2	278.19	282.3	286.26	284.2	280.23	289.82	286.38	283.11
Energy	169.34	169.82	170.36	170.36	162.51	163.71	154.09	155.14	154.72	155.35	157.21	153.7	153.7	155.2	155.86	154.51	152.68
Consumer	1180.33	1203.3	1199.41	1203.86	1191.46	1189.24	1185.91	1187.03	1178.05	1178.05	1180.27	1172.77	1171.66	1173.15	1126.54	1123.48	1163.12
Construction	2045.44	2042.54	2059.03	2061.93	2070.58	2047.06	1964.41	1984.21	1988.09	1990.55	1994.55	1993.44	1960.54	1968.77	1973.02	1960.93	1946.82
Insurance	2530.91	2557.5	2534.33	2535.28	2534.41	2533.65	2530.61	2529.85	2529.85	2521.11	2511.26	2508.86	2516.33	2518.99	2514.31	2566.85	2558.87
Telecommunication	2262.68	2262.68	2262.68	2262.68	2262.68	2262.68	2262.68	2262.68	2251.42	2251.42	2251.42	2262.68	2262.68	2251.42	2262.68	2251.42	2251.42
Industrial	2154.47	2093.96	2093.96	2093.96	2148.58	2148.58	2136.62	2136.62	2136.62	2137.82	2208.41	2137.82	2108.57	2167.19	2192.93	2115.72	2128.26
Health Care	1395.19	1395.19	1391.75	1395.19	1395.19	1395.19	1391.75	1391.75	1388.31	1388.31	1388.31	1395.19	1388.31	1388.31	1388.31	1381.43	1381.43
Aabar	1.93	1.93	1.93	1.93	1.82	1.85	1.58	1.61	1.6	1.6	1.6	1.55	1.54	1.57	1.61	1.55	1.5
Abd Nat Ta	4.25	4.25	4.25	4.25	4.25	4.25	4.25	4.25	4.25	4.25	4	4	4	4	4	4	4
Ad Aviatio	1.94	1.76	1.76	1.76	1.8	1.86	1.86	1.86	1.86	1.86	1.86	1.86	1.86	1.86	1.86	1.86	1.9
Ad Com Bk	1.64	1.64	1.68	1.69	1.65	1.68	1.66	1.65	1.69	1.69	1.7	1.74	1.72	1.67	1.68	1.7	1.67
Ad Islamic	2.55	2.51	2.5	2.55	2.47	2.4	2.36	2.36	2.41	2.41	2.46	2.49	2.46	2.5	2.53	2.5	2.48
Ad Natl En	1.23	1.21	1.25	1.24	1.24	1.22	1.17	1.2	1.21	1.22	1.22	1.19	1.2	1.21	1.21	1.2	1.2
Ad Natl Ho	3.2	3.3	3.3	3.3	3.3	3.3	3.3	3.3	3.25	3.25	3.25	3.25	3.25	3.25	3	3	3.2
Ad Natl In	6	6.24	6	6.01	6.02	6.02	6.02	6.02	6.02	6.02	6.05	6.05	6.05	6.05	6.05	6.05	6.01
Ad Shipbld	3.42	3.42	3.42	3.42	3.42	3.42	3.42	3.42	3.42	3.42	3.42	3.42	3.16	3.16	3.39	3.18	3.17
Al Ain Ins	1.99	2	2	2.06	2.01	1.99	1.96	1.96	2	2.03	2	2	2.01	2.01	2.02	1.96	1.96
Al Dhafra	50	52	52	52	52	52	52	52	52	52	52	52	52	52	52	52	52
Al Fujaira	4.3	4.5	4.1	4.1	4.1	4.1	4.1	4.1	4.1	4.1	4.1	4.1	4.1	4.1	4.1	4.1	4.1
Al Khazna	300	300	300	300	300	300	300	300	300	300	300	300	300	300	300	300	300
Aldar Prop	0.93	0.93	0.93	0.93	0.93	0.93	0.93	0.93	0.93	0.89	0.81	0.82	0.86	0.89	0.81	0.84	0.81
Al-Qaiwain	2.47	2.48	2.34	2.31	2.15	2.16	2.03	2.13	2.17	2.13	2.21	2.23	2.17	2.2	2.34	2.27	2.23
Arkan Bld	0.76	0.76	0.69	0.69	0.69	0.66	0.63	0.63	0.69	0.69	0.69	0.69	0.69	0.69	0.69	0.69	0.69
Bk Sharjah	1.21	1.2	1.19	1.21	1.17	1.17	1.13	1.14	1.14	1.15	1.16	1.15	1.15	1.14	1.16	1.14	1.14
Buhaira Na	1.67	1.7	1.64	1.65	1.68	1.68	1.73	1.71	1.73	1.74	1.75	1.75	1.76	1.78	1.8	1.8	1.79
Comm Bk In	8.35	8.35	8.35	8.35	8.35	8.35	8.35	8.35	8.35	8.35	8.35	8.35	8.35	8.35	8.35	9.18	9.18
Comm Intl	1.2	1.2	1.2	1.2	1.2	1.2	1.2	1.2	1.2	1.2	1.2	1.2	1.2	1.2	1.2	1.2	1.2
Dana Gas	0.78	0.8	0.79	0.8	0.76	0.75	0.77	0.76	0.77	0.76	0.77	0.79	0.78	0.78	0.78	0.77	0.77
Em Driving	3.6	3.6	3.5	3.5	3.5	3.5	3.5	3.5	3.5	3.5	3.5	3.5	3.5	3.35	3.36	3.36	3.36
Em Foodstu	6	6	6	6	6	6	6	6	6	6	6	6	6	6	6	6	6
Emirates I	10	10.05	10.1	10	10.05	10	10	10	10	10	10.05	10.05	10	10	10.05	10	9.99
Emirates T	4.67	4.67	4.67	4.67	4.21	4.21	4.21	4.05	4.05	4.3	4.3	4.3	4.06	4.06	4.06	4.06	4.06
Fne House	14.1	14.1	14	13.95	13.7	14	13.95	13.85	13.9	14.05	13.95	14	13.9	13.8	13.65	13.8	13.85
First Gulf	2.2	2.2	2.2	2.2	2.2	2.2	2.2	2.2	2.2	2.2	2.2	2.2	2.2	2.2	2.2	2.2	2.2
Foodco Hol	4.66	4.66	4.66	4.66	4.66	4.66	4.66	4.66	4.66	4.66	4.66	4.66	4.66	4.66	4.66	4.66	4.66
Fujairah B	3	3	3	3	3	3	3	3	3	3	3	3	3	3	3	3	3
Fujairah C	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0
Fujairah T	0.52	0.53	0.53	0.53	0.58	0.59	0.56	0.55	0.55	0.54	0.54	0.54	0.54	0.57	0.57	0.57	0.58
Gulf Cemen	1.48	1.48	1.62	1.62	1.73	1.73	1.54	1.54	1.54	1.52	1.52	1.52	1.52	1.52	1.5	1.5	1.5
Gulf Medic	2.78	2.78	2.78	2.78	2.78	2.78	2.78	2.78	2.78	2.78	2.78	2.78	2.78	2.78	2.78	2.78	2.78
Gulf Pharm	1.7	1.7	1.69	1.7	1.7	1.7	1.68	1.7	1.68	1.68	1.68	1.7	1.68	1.68	1.68	1.66	1.66
Int Fish F	9.1	9.1	9.1	9.1	8.19	8.19	8.19	8.19	8.19	8.19	8.19	7.5	7.5	7.5	8.25	9.97	8.74
Invest Bk	1.9	1.9	1.9	1.9	1.9	1.9	1.9	1.9	1.9	1.9	1.9	1.9	1.9	1.9	1.9	1.9	1.9
Methaq	1.32	1.35	1.3	1.31	1.31	1.25	1.16	1.16	1.15	1.23	1.16	1.15	1.18	1.16	1.17	1.18	1.13
Nat Bk Qai	2.5	2.5	2.5	2.5	2.5	2.5	2.25	2.46	2.46	2.49	2.49	2.49	2.49	2.49	2.49	2.49	2.49
Natl Bk Fu	5	5	5	5	5	5	5	5	5	5	5	5	5	5	5	5	5
Natl Bk Ad	11.3	11.3	11.3	11	11.1	11.1	10.8	11.3	11.3	11.3	11.45	11.4	11.45	11.25	11.3	11.3	11.4
Natl Bk Ra	4.1	4.1	4.1	4.1	4.1	4.16	4.16	4.2	4.2	4.2	4.2	4.2	4.21	4.1	4.11	4.11	4.11
Natl Co Bl	2.2	2.2	2.2	2.2	2.2	2.2	2.2	2.2	2.2	2.2	2.2	2.2	2.2	2.2	2.2	2.2	2.2
Natl Marin	8	8	7.83	7.83	8.1	8.1	8	8	8	8	8.6	8.01	8.01	8.5	8.5	8.06	8.1
Natl Tour	7.65	7.65	7.65	7.65	7.65	7.65	7.65	7.65	7.5	7.5	7.5	7.5	7.5	7.5	7.5	7	7
Om & Em In	0.66	0.66	0.66	0.66	0.66	0.7	0.69	0.7	0.7	0.7	0.7	0.7	0.7	0.7	0.7	0.77	0.77
Pal Teleco	25	25	25	25	25	25	25	25	25	25	25	25	25	25	25	25	25
Qa Telecom	165	165	165	165	165	165	165	165	165	165	165	160	161	161	161	170	153
Rak Cement	0.73	0.73	0.73	0.71	0.71	0.7	0.67	0.69	0.71	0.69	0.69	0.69	0.68	0.69	0.68	0.69	0.69
Rak Cerami	1.7	1.7	1.7	1.7	1.7	1.7	1.7	1.7	1.7	1.7	1.7	1.7	1.55	1.69	1.69	1.68	1.6
Rak Cmt &	1.05	1.05	1.05	1.05	1.05	1.05	1.05	1.08	1.08	1.08	1.08	1.08	1.08	1.1	1.1	1.1	1.1
Rak Natl I	3.75	3.75	3.75	3.75	3.75	3.75	3.75	3.75	3.75	3.75	3.75	3.75	3.75	3.75	3.75	3.75	3.75
Rak Poultr	1.67	1.67	1.67	1.67	1.63	1.63	1.63	1.63	1.63	1.63	1.63	1.63	1.63	1.74	1.74	1.74	1.74
Rak Proper	0.41	0.42	0.41	0.41	0.38	0.39	0.39	0.39	0.39	0.39	0.39	0.39	0.39	0.39	0.39	0.39	0.39
Sharjah Ce	1.11	1.11	1.11	1.11	1.11	1.11	1.11	1.11	1.11	1.11	1.11	1.11	1.11	1.01	1.01	0.99	0.99
Sharjah In	5.25	5.25	5.25	5.25	5.25	5.25	5.25	5.25	5.25	5.25	5.25	5.25	5.25	5.25	5.25	5.25	5.25
Sharjah Is	0.83	0.83	0.82	0.82	0.81	0.81	0.83	0.8	0.8	0.82	0.8	0.8	0.85	0.83	0.81	0.83	0.84
Sorouh Rea	1.73	1.73	1.7	1.7	1.64	1.64	1.56	1.59	1.61	1.58	1.63	1.62	1.6	1.59	1.65	1.6	1.58
Sudatel	2.35	2.4	2.38	2.38	2.35	2.32	2.38	2.32	2.38	2.34	2.34	2.39	2.37	2.32	2.25	2.35	2.35
Union Ceme	1.59	1.59	1.59	1.59	1.59	1.51	1.27	1.39	1.39	1.39	1.39	1.39	1.36	1.36	1.36	1.36	1.36
Union Ins	2.75	2.75	2.75	2.75	2.75	2.75	2.75	2.75	2.75	2.75	2.75	2.75	2.75	2.75	2.75	2.75	2.75
Union Natl	2.95	2.95	2.95	2.95	2.86	2.85	2.89	2.95	2.99	2.99	3.07	3.05	3.02	3	3.01	3	3.01
United Ara	6.8	6.8	6.8	6.8	6.8	6.8	6.8	6.8	6.8	6.8	6.8	6.8	6.8	6.8	6.8	6.8	6.8
United Ins	3.75	3.75	3.75	3.75	3.75	3.75	3.75	3.75	3.75	3.75	3.75	3.75	3.75	3.75	3.75	3.75	3.75
Waha Capit	0.69	0.69	0.7	0.69	0.67	0.65	0.64	0.66	0.67	0.66	0.67	0.67	0.67	0.66	0.67	0.66	0.66
Wathba Nat	5.67	5.67	5.67	5.67	5.66	5.66	5.66	5.66	5.66	5.66	5.66	5.66	5.66	5.66	5.66	5.66	5.66