Abu Dhabi Securities Exchange
	4-Jan	5-Jan	6-Jan	11-Jan	12-Jan	13-Jan	14-Jan	18-Jan	19-Jan	20-Jan	21-Jan	Jan 25	Jan 26	Jan 27	Jan 28
Indices
General	2758.09	2774.5	2,766.53	2775.22	2,758.25	2,713.64	2,707.20	2,679.50	2,655.57	2,653.78	2,636.73	2,608.46	2,598.78	2,602.01	2,628.17
Banks & Financial Ser	3822.89	3835.67	3830.88	3839.45	3809.6	3754.64	3712.14	3650.22	3613.54	3616.15	3619.01	3604.27	3602.91	3586.47	3624.51
Real Estate	555.06	573.26	578.67	556.49	542.41	516.36	518.4	520.42	508.66	507.32	489.25	469.34	445.84	440.37	452.32
Energy	175.93	179.58	179.25	184.41	187.38	184.18	183.37	180.48	176.21	175.4	173.29	168.76	165.54	166.11	170.93
Consumer	1499.99	1484.71	1449.89	1461.75	1468.42	1422.48	1471.48	1454.07	1449.62	1452.95	1378.48	1358.38	1379.74	1428.74	1426.15
Construction	2525.99	2527.24	2544.82	2565.23	2569.39	2487.81	2496.04	2521.69	2518.01	2507.88	2491.74	2382.44	2340.51	2366.51	2414.63
Insurance	2991.32	3004.99	3011.78	3009.76	2928.29	2925.25	2926.39	2927.48	2856.45	2858.54	2856.64	2847.27	2841.19	2840.05	2843.09
Telecommunication	2282.22	2292.45	2271.98	2292.44	2282.21	2261.74	2271.97	2251.5	2251.5	2251.5	2241.27	2231.04	2241.27	2251.5	2251.5
Industrial	2370.15	2286.12	2286.12	2283.96	2281.1	2281.1	2261.66	2213.07	2240.51	2187.35	2177.29	2220.75	2187.02	2314.48	2439.81
Health Care	1235.14	1202.2	1202.2	1195.79	1199.1	1150.79	1117.85	1150.95	1107.92	1113.36	1143.76	1077.51	1153.28	1127.94	1147.8
Aabar	2.25	2.28	2.28	2.45	2.43	2.4	2.35	2.34	2.3	2.33	2.27	2.16	2.05	2.13	2.23
Abd Nat T	5.2	5.2	5.72	5.72	5.72	5.72	5.72	5.74	5.74	5.74	5.74	5.74	5.74	5.74	5.74
Ad Aviati	2.4	2.51	2.51	2.35	2.33	2.33	2.33	2.33	2.33	2.1	2.1	2.2	2.2	2.42	2.42
Ad Com Bk	1.59	1.6	1.61	1.58	1.52	1.49	1.47	1.46	1.46	1.44	1.38	1.37	1.37	1.42	1.5
Ad Islami	2.85	2.88	2.88	2.81	2.81	2.8	2.77	2.8	2.79	2.69	2.7	2.7	2.64	2.65	2.8
Ad Natl E	1.2	1.21	1.21	1.22	1.27	1.24	1.24	1.21	1.18	1.2	1.18	1.2	1.16	1.16	1.21
Ad Natl H	4.13	4.13	3.93	4	4	3.8	4.1	3.99	3.99	3.99	3.6	3.5	3.59	3.92	3.9
Ad Natl I	8.1	8.1	8.1	8.1	7.29	7.29	7.29	7.29	6.57	6.58	6.58	6.58	6.58	6.58	6.58
Ad Shipbl	3.85	3.85	3.85	3.85	3.85	3.85	3.85	3.85	3.85	3.85	3.55	3.85	3.6	3.6	3.87
Al Ain In	65	65	65	65	65	65	65	65	65	65	65	65	65	65	65
Al Dhafra	4.5	4.5	4.5	4.5	4.5	4.5	4.5	4.5	4.5	4.5	4.5	4.5	4.5	4.5	4.5
Al Fujair	300	300	300	300	300	300	300	300	300	300	300	300	300	300	300
Al Khazna	0.96	1.05	1.06	1	1	1	1	1	1	1	1	0.95	0.96	0.96	0.96
Aldar Pro	4.99	5.23	5.2	5.01	4.77	4.65	4.61	4.68	4.6	4.56	4.38	4.29	4	3.9	4.01
Al-Qaiwai	0.62	0.62	0.65	0.64	0.66	0.64	0.64	0.67	0.65	0.65	0.65	0.64	0.64	0.63	0.68
Arkan Bld	2.38	2.37	2.38	2.57	2.39	2.39	2.36	2.41	2.38	2.36	2.31	2.07	1.99	2	2.11
Bk Sharja	2.05	2.05	2.01	2.01	2	2	2.02	2.01	2.05	2.05	2	2.01	2.01	1.99	2.05
Buhaira N	9.27	9.27	9.27	9.27	9.27	9.27	9.27	9.27	9.27	9.27	9.27	9.27	9.27	9.27	9.27
Comm Bk I	1.4	1.4	1.4	1.4	1.45	1.31	1.44	1.44	1.44	1.44	1.44	1.44	1.44	1.44	1.44
Comm Intl	23.9	23.9	23.9	23.9	23.9	23.9	23.9	23.9	23.9	23.9	23.9	23.9	23.9	23.9	23.9
Dana Gas	0.96	0.99	1.01	1.01	1.01	0.99	0.98	0.96	0.94	0.96	0.92	0.9	0.88	0.88	0.91
Em Drivin	5.3	5.3	5.3	5.3	5.3	5.3	5.3	5.3	5.3	5.3	5.3	5.3	5.3	5.3	5.3
Agthia Group	1.82	1.8	1.86	1.83	1.81	1.82	1.81	1.85	1.8	1.81	1.8	1.8	1.8	1.81	1.82
Emirates	7.48	7.48	7.48	7.48	7.48	7.48	7.48	7.48	7.48	7.48	7.48	7.48	7.48	7.48	7.48
Emirates	11.1	11.15	11.15	11.2	11.15	11	11.1	11	11	10.95	10.9	10.95	10.95	10.9	10.95
Fne House	5.5	5.5	5.5	5.5	5.5	5.5	5.5	5.5	5.5	5.5	5.49	5.21	5.73	6.22	6
First Gul	16.5	17	16.8	16.95	16.9	16.45	15.95	15.4	15.2	15.8	15.9	15.6	16.3	15.7	15.45
Foodco Ho	3.1	3.1	3.1	3.1	3.1	3.1	3.1	3.1	3.1	3.1	3.1	3.1	3.1	3.1	3.1
Fujairah	4.61	4.61	4.61	4.61	4.61	4.61	4.61	4.61	4.61	4.61	4.61	4.61	4.61	4.61	4.61
Fujairah	3	3	3	3	3	3	3	3	3	3	3	3	3	3	3
Fujairah	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0
Gulf Ceme	1.6	1.6	1.72	1.6	1.62	1.6	1.6	1.6	1.6	1.6	1.61	1.55	1.55	1.56	1.65
Gulf Medi	2.5	2.45	2.38	2.45	2.42	2.45	2.22	2.23	2.23	2.08	2.35	2.07	2.2	2.14	2.1
Gulf Phar	1.81	1.81	1.81	1.76	1.72	1.67	1.67	1.77	1.64	1.7	1.71	1.64	1.8	1.8	1.86
Int Fish	18.1	16.45	16.45	16.45	16.45	16.45	15.5	15.7	15.7	15.7	15.7	15.65	17.2	15.65	15.65
Invest Bk	1.98	1.8	1.98	1.95	1.95	2	2	1.95	1.95	1.95	1.95	1.95	1.95	1.95	1.76
Methaq	3.23	3.34	3.33	3.33	3.27	3.21	3.21	3.25	3.2	3.23	3.2	3.03	2.91	2.86	2.91
Nat Bk Qa	3.87	3.49	3.49	3.49	3.49	3.49	3.49	3.49	3.49	3.5	3.5	3.65	3.65	3.65	3.65
Natl Bk F	5.55	5.55	5.55	5.55	5.55	5.55	5.55	5.55	5.55	5.55	5.55	5.55	5.55	5.55	5.55
Natl Bk A	12.35	12.45	12.45	12.25	12.1	12	11.05	11.5	11.25	11.15	11.2	11.2	11.2	11	11.3
Natl Bk R	4.5	4.5	4.5	4.7	4.7	4.7	4.7	4.7	4.5	4.5	4.6	4.6	4.6	4.75	4.5
Natl Co B	2.05	2.01	2	2.11	2	2	1.86	1.71	1.87	1.87	1.87	1.91	1.91	1.91	1.91
Natl Mari	8.5	7.84	7.84	8.02	8.16	8.16	8.15	8	8	8	8.1	8	8	8.8	9.53
Natl Tour	9.2	9.2	9.2	9.2	9.2	9.2	9.2	9.2	9.2	9.2	9.2	9.2	8.78	8.78	8.78
Om & Em I	1.53	1.53	1.53	1.53	1.53	1.53	1.53	1.53	1.53	1.53	1.53	1.53	1.53	1.53	1.53
Pal Telec	27.25	27.25	27.25	27.25	27.25	27.25	27.25	27.25	27.25	27.25	27.25	27.25	27.25	27.25	27.25
Qa Teleco	149	149	149	149	146.9	146.9	146.9	146.9	145	151	150	147	147	147	150
Rak Cemen	1.04	1.04	1.03	1.06	1.07	1.04	1.04	1.06	1.07	1.09	1.07	1.06	1.04	1.05	1.07
Rak Ceram	1.42	1.44	1.56	1.52	1.54	1.49	1.6	1.7	1.6	1.54	1.54	1.54	1.44	1.55	1.55
Rak Cmt &	0.93	0.96	0.91	0.92	0.91	0.91	0.91	0.91	0.91	0.93	0.94	0.93	0.94	0.95	0.95
Rak Natl	4.98	4.98	4.98	4.98	4.98	4.98	4.98	4.98	4.98	4.98	4.98	4.98	4.98	4.98	4.98
Rak Poult	2	2	2	2	2	2	2	2	2	2	2	2	2	2	2
Rak Prope	0.59	0.59	0.6	0.59	0.57	0.56	0.56	0.55	0.53	0.55	0.53	0.53	0.49	0.5	0.51
Sharjah C	1.3	1.4	1.3	1.3	1.3	1.28	1.29	1.28	1.3	1.3	1.29	1.31	1.29	1.41	1.35
Sharjah I	5.85	5.85	5.85	5.85	5.85	5.85	5.85	5.85	5.85	5.85	5.85	5.85	5.85	5.85	5.85
Sharjah I	0.98	1.01	0.98	0.98	0.97	0.96	0.96	1.02	0.99	1.02	1.04	1.05	1.04	1.04	1.05
Sorouh Re	2.69	2.8	2.85	2.78	2.67	2.63	2.62	2.6	2.52	2.52	2.4	2.35	2.22	2.24	2.33
Sudatel	3.3	3.2	3.2	3.11	3.1	3.07	3.12	3.08	3.05	3.04	3.06	3	2.99	2.99	3
Union Cem	1.68	1.68	1.56	1.59	1.73	1.6	1.73	1.55	1.55	1.55	1.55	1.55	1.49	1.49	1.6
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
Union Nat	3.1	3.11	3.11	3.08	3.07	2.95	2.81	2.74	2.74	2.8	2.75	2.8	2.75	2.8	2.96
United Ar	6.4	6.4	6.4	7.04	6.82	6.82	6.82	6.82	6.8	6.8	6.8	6.8	6.8	6.8	6.8
United In	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 Capi	0.9	0.91	0.96	0.9	0.88	0.88	0.86	0.87	0.86	0.87	0.86	0.86	0.86	0.85	0.88
Wathba Na	5.67	5.67	5.67	5.67	5.67	5.67	5.67	5.67	5.67	5.67	5.67	5.67	5.67	5.67	5.67