Abu Dhabi Securities Exchange
	1-Apr	Apr 4	Apr 5	Apr 6	Apr 7	Apr 12	Apr 13	Apr 14	Apr 15	Apr 19	Apr 20	Apr 21	Apr 22	Apr 26	Apr 27	Apr 28	Apr 29
Indices
General	2859.57	2860.73	2836.92	2848.11	2844.43	2865.26	2859.76	2853.61	2856.66	2809.62	2805.35	2820.45	2815.08	2810.71	2803.16	2777.98	2777.12
Banks & Financial Ser	4020.58	4028.69	4043.36	4054.53	4057.74	4043.47	4073.38	4063.25	4079.94	4040.69	4004.25	4050.25	4036.38	4035.76	4029.84	3997.78	3997.33
Real Estate	513.24	524.36	516.99	518.34	510.95	519.72	513.02	510.29	498.65	481.78	480.54	480.68	479.28	478.6	472.57	449.25	451.34
Energy	179.3	180.11	178.51	178.48	176.88	180.82	180.04	179.5	178.41	173.11	173.38	174.47	174.98	174.7	175.48	169.86	167.24
Consumer	1522.43	1479.82	1480.93	1481.67	1505.01	1502.88	1467.19	1449.78	1411.2	1383.79	1356.74	1363.78	1341.55	1347.79	1349.58	1356.17	1339.96
Construction	2565.64	2563.79	2576.79	2572.86	2536.75	2559.87	2564.06	2540.5	2554.64	2503.91	2495.16	2493.43	2498.63	2498.93	2460.03	2452.49	2530.97
Insurance	2878.49	2882.67	2886.47	2886.09	2880.01	2877.54	2877.16	2867.75	2866.61	2862.05	2861.29	2869.4	2870.54	2838.41	2832.04	2833.18	2805.64
Telecommunication	2442.77	2431.51	2363.97	2386.48	2386.48	2431.51	2409	2409	2420.26	2375.24	2397.75	2397.75	2397.75	2386.49	2386.49	2386.49	2386.49
Industrial	2214.45	2206.08	2235.88	2207.19	2249.74	2237.78	2180.07	2177.68	2232.77	2137.06	2137.06	2137.06	2105.47	2131.72	2108.78	2057.24	2057.24
Health Care	1393.22	1396.53	1399.84	1399.84	1399.84	1386.6	1417.6	1460.63	1488.17	1457.18	1457.18	1457.18	1460.62	1505.37	1408.96	1442.61	1446.05
Aabar	2.45	2.41	2.37	2.37	2.32	2.36	2.37	2.34	2.33	2.27	2.23	2.27	2.26	2.28	2.21	2.17	2.17
Abd Nat Ta	4.5	4.5	4.5	4.5	4.5	4.5	4.5	4.05	4.05	4.05	4.05	4.45	4.45	4.5	4.05	4.05	4.05
Ad Aviatio	2.07	2.07	2.07	2.07	2.07	2.07	2.07	2.07	2.27	2.27	2.27	2.27	2.27	2.2	1.98	1.99	1.99
Ad Com Bk	2.1	2.11	2.05	2.01	1.97	2.03	2.03	2	1.98	1.96	1.94	1.88	1.87	1.87	1.86	1.72	1.72
Ad Islamic	3.14	3.14	3.14	3.1	3.06	3.1	3.09	3.13	3.1	3.21	3.22	3.22	3.22	3.3	3.3	3.38	2.89
Ad Natl En	1.27	1.28	1.27	1.27	1.26	1.28	1.26	1.26	1.26	1.23	1.25	1.24	1.24	1.25	1.28	1.23	1.15
Ad Natl Ho	4.3	4.1	4.1	4.25	4.2	4.2	4.1	4	3.75	3.6	3.6	3.65	3.53	3.6	3.59	3.61	3.6
Ad Natl In	7.07	7.07	7.07	7.07	7.07	7.07	7.07	7.07	7.07	7.07	7.15	7.15	7.15	6.77	6.77	6.77	6.5
Ad Shipbld	3.6	3.6	3.6	3.8	3.94	3.86	3.48	3.48	3.6	3.6	3.6	3.6	3.33	3.33	3.33	3.33	3.33
Al Ain Ins	70	70	70	70	70	70	70	70	70	70	70	70	70	70	70	70	70
Al Dhafra	4.65	4.65	4.65	4.65	4.65	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 Fujaira	300	300	300	300	300	300	300	300	300	300	300	300	300	300	300	300	300
Al Khazna	0.98	0.98	0.98	0.98	0.98	0.98	0.98	0.98	0.98	0.98	0.93	0.93	0.93	0.93	0.93	0.93	0.93
Aldar Prop	4.6	4.62	4.62	4.64	4.56	4.63	4.55	4.48	4.43	4.09	4.18	4.18	4.23	4.21	4.11	3.92	3.95
Al-Qaiwain	0.75	0.75	0.75	0.75	0.73	0.78	0.75	0.79	0.8	0.8	0.72	0.7	0.73	0.71	0.71	0.7	0.73
Arkan Bld	2.15	2.2	2.23	2.23	2.22	2.18	2.18	2.15	2.14	2.07	2.08	2.08	2.11	2.09	2.04	2.04	2.09
Bk Sharjah	1.73	1.72	1.73	1.7	1.71	1.71	1.71	1.67	1.65	1.65	1.61	1.62	1.62	1.72	1.7	1.64	1.69
Buhaira Na	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	9.27	9.27
Comm Bk In	1.43	1.43	1.43	1.43	1.43	1.43	1.43	1.43	1.43	1.43	1.43	1.43	1.43	1.43	1.43	1.43	1.43
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	23.9	23.9
Dana Gas	0.91	0.9	0.89	0.9	0.88	0.92	0.92	0.92	0.91	0.86	0.88	0.88	0.89	0.9	0.89	0.89	0.82
Em Driving	3.65	3.65	3.65	3.65	3.65	3.7	3.79	3.79	3.79	3.79	3.7	3.7	3.7	3.7	3.7	3.7	3.7
Em Foodstu	2.03	1.95	1.96	1.92	1.97	1.93	1.99	1.99	1.97	1.91	1.98	1.93	1.93	1.9	1.91	1.89	1.91
Emirates I	6.22	6.22	6.22	6.22	6.22	6.22	6.22	6.22	6.22	6.22	7	7	7	7	7	7	7
Emirates T	10.9	10.75	10.5	10.75	10.6	10.7	10.6	10.7	10.7	10.6	10.65	10.65	10.65	10.6	10.6	10.65	10.65
Fne House	4.15	4.05	4.05	4.05	4	4.01	4.01	4.01	4.01	4.01	4	4	4	4	4	4	4
First Gulf	18	17.85	18.2	18.25	18.6	18.5	18.65	19	18.75	19.45	19	19.05	19	18.8	18.85	18.3	18.35
Foodco Hol	3.12	3.12	3.3	3.3	3.3	3.3	3.3	3.3	3.3	3.3	3.3	3.3	3.3	3.3	3.3	3.3	3.3
Fujairah B	4.61	4.61	4.61	4.61	4.61	4.61	4.61	4.61	4.61	4.61	4.66	4.66	4.66	4.66	4.66	4.66	4.66
Fujairah C	3	3	3	3	3	3	3	3	3	3	3	3	3	3	3	3	3
Fujairah T	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0
Gulf Cemen	2.09	2.09	2.01	2.01	1.93	2.09	2.03	2.03	2.1	2.06	2.1	2.1	1.86	1.97	1.9	1.88	2.06
Gulf Medic	2.43	2.43	2.43	2.43	2.43	2.43	2.65	2.65	2.65	2.65	2.65	2.65	2.65	2.65	2.39	2.6	2.6
Gulf Pharm	2.07	2.08	2.09	2.09	2.09	2.05	1.96	2.08	2.05	1.99	1.99	1.99	2	2.15	2.05	1.99	2
Int Fish F	18.8	18.8	18.8	18.8	18.8	18.8	16.95	16.95	15.3	15.35	15.3	15.3	15.3	15.6	15.5	15.5	13.95
Invest Bk	2	2	2	2	2	2	2	2	2	2	1.85	1.85	1.85	1.85	1.85	1.94	1.94
Methaq	2.75	2.87	3.01	2.86	2.78	2.75	2.75	2.73	2.69	2.59	2.63	2.56	2.6	2.52	2.54	2.52	2.56
Nat Bk Qai	3.03	3.03	3.01	3.01	3.01	2.72	2.99	2.99	2.99	2.99	2.99	2.99	2.99	2.71	2.71	2.71	2.71
Natl Bk Fu	5.55	5.55	5.55	5.55	5.55	5.55	5.55	5.55	5.55	5	5	5	5	5	5	5	5
Natl Bk Ad	11.55	11.55	11.8	12	12	11.8	11.9	11.95	11.9	11.15	11.5	11.8	11.6	12	12	12	12
Natl Bk Ra	3.6	3.6	3.61	3.61	3.69	3.69	3.71	3.71	3.81	3.8	3.8	3.8	3.8	3.8	3.8	3.8	3.8
Natl Co Bl	1.92	1.92	2.1	2.1	2	2	1.92	1.92	1.92	1.92	1.92	1.92	1.92	1.92	1.92	1.97	1.97
Natl Marin	8.4	8.4	8.4	8.17	8.4	8.25	8.3	8.25	8.25	7.45	7.45	7.45	7.45	7.8	8	7.5	7.5
Natl Tour	8.5	8.5	8.5	8.5	8.5	8.5	8.5	8.5	8.5	8.5	8.5	8.5	8.5	8.5	8.5	8.5	8.5
Om & Em In	1.38	1.38	1.38	1.38	1.38	1.38	1.38	1.38	1.38	1.38	1.38	1.38	1.38	1.38	1.38	1.38	1.25
Pal Teleco	27	27	27	27	27	27	27	27	27	27	27	27	27	26	26	26	26
Qa Telecom	150	150	150	145	145.1	158	158	155	170.5	160.6	174	174	180	167	160.1	160.1	160.1
Rak Cement	0.96	0.97	0.97	0.99	0.96	1	1.02	1.01	1.01	0.97	0.98	0.97	0.97	0.94	0.91	0.89	0.91
Rak Cerami	1.7	1.7	1.7	1.7	1.75	1.85	1.75	1.75	1.75	1.77	1.75	1.72	1.74	1.7	1.74	1.7	1.55
Rak Cmt &	1.07	1.07	1.07	1.05	1.03	1.07	1.07	1.01	1.05	1.03	1.03	1.04	1.03	1.03	1.03	1.04	1.04
Rak Natl I	4.48	4.48	4.48	4.48	4.48	4.48	4.48	4.48	4.48	4.48	4.48	4.48	4.48	4.48	4.48	4.48	4.48
Rak Poultr	2.29	2.29	2.29	2.29	2.29	2.29	2.07	2.08	2.1	2.1	2.1	2.1	2.1	1.79	1.96	2.14	2.14
Rak Proper	0.57	0.54	0.55	0.53	0.53	0.53	0.52	0.52	0.52	0.52	0.51	0.5	0.51	0.49	0.49	0.49	0.49
Sharjah Ce	1.3	1.3	1.3	1.3	1.3	1.3	1.27	1.27	1.35	1.28	1.28	1.25	1.25	1.26	1.27	1.24	1.27
Sharjah In	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	5.85	5.85
Sharjah Is	0.97	0.97	0.97	0.97	0.97	0.99	0.99	0.98	0.99	0.99	0.97	0.97	0.96	0.95	0.95	0.94	0.95
Sorouh Rea	2.52	2.52	2.52	2.51	2.48	2.51	2.46	2.46	2.44	2.39	2.44	2.41	2.42	2.39	2.35	2.23	2.34
Sudatel	2.84	2.84	2.84	2.84	2.84	2.84	2.84	2.84	2.84	2.84	2.8	2.8	2.8	2.8	2.8	2.8	2.8
Union Ceme	1.59	1.44	1.45	1.44	1.44	1.37	1.48	1.48	1.48	1.39	1.39	1.42	1.5	1.59	1.63	1.55	1.65
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	3.45	3.55	3.55	3.5	3.47	3.35	3.4	3.4	3.35	3.21	3.31	3.29	3.29	3.25	3.28	3.18	3.23
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	0.9	0.91	0.9	0.8	0.8	0.79	0.77	0.77	0.77	0.75	0.75	0.75	0.76	0.76	0.75	0.73	0.75
Wathba Nat	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	5.67	5.67