Abu Dhabi Securities Exchange
	1-Feb	Feb 02	Feb 03	Feb 04	Feb  08	Feb 09	Feb 10	Feb 11	Feb 15	Feb 16	Feb 18	Feb 22	Feb 23	Feb 25
Indices
General	2665.04	2690.87	2723.96	2705.44	2,704.23	2719.45	2,725.46	2,744.00	2,710.73	2,729.95	2,766.63	2,753.17	2750.27	2,701.51
Banks & Financial Ser	3699.71	3744.73	3857.04	3802.13	3800.25	3822.85	3859.67	3905.19	3844.8	3823.27	3812.68	3805.97	3786.09	3712.57
Real Estate	457.12	465.7	473.64	467.72	458.43	461.27	458.01	457.35	429.83	433.9	431.89	435.36	428.76	408.74
Energy	174.72	176.05	176.86	175.81	178.24	178.51	176.89	177.16	172.88	174.5	173.14	173.14	171	164.86
Consumer	1392.71	1476.62	1430.96	1461.15	1440.13	1454.95	1447.08	1475.9	1496.67	1529.66	1516.23	1503.29	1515.33	1498.57
Construction	2476.54	2468.04	2526.78	2516.4	2504.64	2509.54	2511.85	2514.36	2501.09	2535.44	2539.75	2528.2	2522.29	2525.42
Insurance	2856.39	2857.53	2864.37	2857.88	2871.05	2873.46	2869.79	2871.18	2863.2	2859.22	2866.56	2854.91	2851.11	2842.37
Telecommunication	2271.97	2282.2	2271.97	2271.97	2271.97	2282.2	2282.2	2292.43	2292.43	2343.6	2456.18	2425.48	2445.95	2425.48
Industrial	2385.5	2383.17	2361.45	2284.37	2340.92	2416.8	2374.38	2374.38	2357.43	2352.29	2405.05	2417.75	2429.18	2292.41
Health Care	1197.7	1197.7	1232.8	1286.01	1295.94	1346.61	1346.61	1346.61	1343.3	1343.3	1359.85	1349.92	1349.92	1279.96
Aabar	2.29	2.34	2.37	2.39	2.35	2.34	2.3	2.32	2.3	2.28	2.27	2.27	2.17	2.12
Abd Nat Ta	5.74	5.74	5.74	5.17	5.17	5.17	5.17	5.17	5.17	5	5	5	5	5
Ad Aviatio	2.42	2.42	2.42	2.22	2.4	2.6	2.55	2.55	2.6	2.6	2.65	2.7	2.7	2.43
Ad Com Bk	1.6	1.74	1.86	1.75	1.75	1.81	1.85	1.9	1.83	1.85	1.86	1.84	1.77	1.65
Ad Islamic	2.75	2.85	2.82	2.83	2.83	3	2.95	3.06	2.83	2.86	2.81	2.76	2.76	2.7
Ad Natl En	1.22	1.2	1.21	1.21	1.26	1.29	1.25	1.24	1.23	1.25	1.23	1.23	1.22	1.18
Ad Natl Ho	3.8	4.14	3.86	4	4	4	3.95	4.1	4.35	4.57	4.58	4.58	4.58	4.58
Ad Natl In	6.58	6.58	6.58	6.58	6.58	6.58	6.58	6.58	6.58	6.58	6.58	6.58	6.58	6.58
Ad Shipbld	3.87	3.78	3.78	3.45	3.46	3.8	3.45	3.45	3.46	3.46	3.8	3.8	3.8	3.46
Al Ain Ins	65	65	65	65	71.5	71.5	71.5	71.5	71.5	71.5	71.5	71.5	70	70
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
Al Fujaira	300	300	300	300	300	300	300	300	300	300	300	300	300	300
Al Khazna	1.05	1.05	1.15	1.14	1.03	1.05	1.04	1.05	1.02	1.02	1.1	1	1	1
Aldar Prop	4.01	4.12	4.13	4.08	4.01	4.05	3.98	4	3.69	3.87	3.79	3.86	3.76	3.57
Al-Qaiwain	0.71	0.71	0.74	0.74	0.73	0.74	0.74	0.75	0.72	0.78	0.73	0.75	0.75	0.76
Arkan Bld	2.13	2.14	2.18	2.18	2.18	2.21	2.17	2.17	1.97	2.08	2.08	2.05	2	1.97
Bk Sharjah	2.12	2.11	2.12	2.05	2.12	2.05	2.1	2.15	2.15	2.06	2.05	2.06	2.02	2
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
Comm Bk In	1.44	1.44	1.44	1.44	1.44	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
Dana Gas	0.9	0.91	0.9	0.9	0.89	0.89	0.9	0.9	0.88	0.88	0.87	0.87	0.86	0.83
Em Driving	5.3	5.3	5.3	5.3	5.3	5.3	5.3	5.3	4.3	4.31	4.31	4.31	4.31	4.31
Em Foodstu	1.8	1.84	1.82	1.81	1.81	1.8	1.8	1.8	1.79	1.79	1.84	1.8	1.78	1.77
Emirates I	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 T	11.1	11.1	11.1	11.1	11.05	11.2	11.15	11.3	11.2	11.6	11.95	11.85	11.8	11.85
Fne House	6.5	6.5	6.5	6.48	6.27	6.26	6.88	6.88	6.88	6.88	6.88	6.88	6.88	7.15
First Gulf	15.85	15.8	16.4	16	16	16.25	16.4	17.05	16.8	16.65	17	16.9	17	16.75
Foodco Hol	3.1	3.1	3.15	3.15	3.15	3.15	3.15	3.2	3.12	3.12	3.12	3.12	3.12	3.12
Fujairah B	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 C	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
Gulf Cemen	1.68	1.7	1.68	1.7	1.65	1.57	1.59	1.61	1.94	2.05	2.04	1.97	1.97	2
Gulf Medic	2.31	2.31	2.54	2.75	2.75	2.95	2.95	2.95	2.95	2.95	2.95	2.95	2.95	2.7
Gulf Pharm	1.85	1.85	1.76	1.78	1.81	1.81	1.81	1.81	1.8	1.8	1.85	1.82	1.82	1.8
Int Fish F	15.65	17	17.5	18.1	18.1	17.95	17.7	17.7	17	17	15.35	13.85	15.2	13.7
Invest Bk	1.76	1.76	1.7	1.7	1.7	1.7	1.7	1.7	1.7	1.87	1.87	1.85	1.85	1.85
Methaq	3.05	3.04	3.18	3.08	3.04	3.1	3.05	3.03	2.9	2.88	2.85	2.81	2.8	2.73
Nat Bk Qai	3.65	3.65	3.65	3.65	3.65	3.65	3.65	3.65	3.65	3.65	3.6	3.6	3.6	3.53
Natl Bk Fu	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 Ad	11.5	11.65	12.05	12.05	12	11.75	11.95	12.2	11.85	11.6	11.5	11.4	11.2	10.85
Natl Bk Ra	4.5	4.5	4.5	4.5	4.75	4.8	4.79	4.7	4.75	4.75	4.5	4.05	4.05	4.4
Natl Co Bl	1.92	1.97	1.97	1.97	1.97	1.97	1.97	1.97	1.93	1.9	1.9	1.9	1.98	1.98
Natl Marin	8.21	8.99	8.8	8.8	9	9	9	9	8.8	8.8	8.8	8.81	9	8.5
Natl Tour	8	8.43	8.43	8.43	8.43	8.43	8.43	8.5	8.49	8	8	8	8	8
Om & Em In	1.53	1.53	1.53	1.53	1.53	1.53	1.53	1.38	1.38	1.38	1.38	1.38	1.38	1.38
Pal Teleco	27.25	27.25	27.25	27.25	27.25	27.25	27.25	27.25	27.25	27	27	27	27	27
Qa Telecom	152	151.9	155	155	155	160	160	160	160	160	160	147	160	175.9
Rak Cement	1.07	1.1	1.1	1.09	1.08	1.08	1.08	1.08	1.06	1.08	1.08	1.11	1.09	1.07
Rak Cerami	1.65	1.65	1.65	1.7	1.7	1.69	1.7	1.68	1.67	1.69	1.69	1.68	1.6	1.69
Rak Cmt &	1.06	1.06	1.06	1.08	1.11	1.11	1.11	1.11	1.1	1.15	1.1	1.12	1.1	1.08
Rak Natl I	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 Poultr	2	2	2	2	2	2	2	2	2	2	2	2.1	2.1	2.1
Rak Proper	0.56	0.56	0.56	0.57	0.55	0.53	0.53	0.53	0.51	0.52	0.53	0.52	0.51	0.5
Sharjah Ce	1.33	1.33	1.33	1.33	1.32	1.33	1.33	1.45	1.53	1.4	1.5	1.53	1.44	1.49
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
Sharjah Is	1.09	1.09	1.08	1.08	1.08	1.09	1.07	1.08	1.07	1.05	1.03	1.06	1.04	1.04
Sorouh Rea	2.33	2.42	2.39	2.4	2.34	2.38	2.33	2.35	2.22	2.25	2.23	2.2	2.11	2.11
Sudatel	2.85	2.83	2.8	2.8	2.89	2.82	2.9	2.88	2.83	2.77	2.7	2.8	2.9	2.9
Union Ceme	1.6	1.6	1.7	1.7	1.7	1.7	1.7	1.7	1.6	1.6	1.62	1.62	1.78	1.78
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
Union Natl	3.03	3.03	3.1	3	3	3	3.05	3.03	3.04	3	3	3.07	3	3
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
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
Waha Capit	0.87	0.88	0.91	0.9	0.89	0.89	0.87	0.88	0.86	0.88	0.91	0.91	0.88	0.86
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