Abu Dhabi Securities Exchange
	1-Mar	Mar 2	Mar 3	Mar 4	Mar 5	Mar 8	Mar 9	Mar 10	Mar 11	Mar 15	Mar 16	Mar 18	Mar 22	Mar 23	Mar 24	Mar 25	Mar 29	Mar 30	Mar 31
Indices
General	2724.56	2724.75	2,730.54	2726.83	2726.83	2774.37	2795.03	2827.37	2833.36	2866.18	2861.1	2831.62	2855.77	2859.87	2871.79	2903.92	2931.67	2925.42	2908.49
Banks & Financial Ser	3768.49	3745.25	3776.33	3770.23	3770.23	3866.04	3874.93	3954.58	3914.05	3987.54	3991.39	3912.23	3953.34	3946.37	3976.34	4020.47	4081.02	4068.64	4059.3
Real Estate	416.36	415.13	409.72	401.62	401.62	415.43	443.64	454	460.03	460.03	471.3	471.58	477.52	475.52	464.83	491.5	525.05	518.16	515.43
Energy	167.86	168.7	166.83	166.29	166.29	171.77	174.75	172.91	172.89	171.78	173.08	175.5	174.72	173.63	173.12	177.1	179.02	177.16	177.16
Consumer	1399.11	1397.89	1461.43	1431.05	1431.05	1465.51	1466.99	1406.49	1468.97	1518.34	1542.18	1531.83	1525.95	1520.86	1602	1598.32	1555.58	1517.42	1510.2
Construction	2576.31	2544.8	2528.04	2529.7	2529.7	2523.89	2510.27	2529.61	2538.31	2596.05	2616.12	2536.56	2538.95	2545.76	2543.1	2555.17	2591.86	2581.55	2564.26
Insurance	2840.09	2839.71	2830.59	2827.55	2827.55	2839.25	2839.25	2839.63	2841.53	2843.94	2836.65	2828.79	2835.37	2836.89	2842.08	2842.59	2843.73	2876.59	2878.87
Telecommunication	2435.71	2456.18	2456.18	2466.41	2466.41	2476.64	2486.87	2517.57	2548.27	2568.74	2527.8	2517.56	2548.26	2568.73	2578.96	2589.19	2578.96	2589.19	2558.49
Industrial	2320.99	2339.41	2277.42	2270.56	2270.56	2350.57	2350.57	2304.52	2290.48	2305.34	2354.59	2237.5	2226.34	2241.2	2250.92	2263.5	2206.87	2215.53	2166.59
Health Care	1263.41	1263.41	1263.41	1263.41	1263.41	1306.44	1319.68	1316.37	1329.61	1329.61	1326.3	1346.16	1346.16	1362.71	1346.16	1346.16	1369.33	1349.47	1349.47
Aabar	2.19	2.16	2.15	2.14	2.14	2.23	2.28	2.23	2.27	2.25	2.27	2.27	2.29	2.21	2.22	2.31	2.31	2.33	2.33
Abd Nat Ta	5	5	4.5	4.5	4.5	4.95	4.95	4.95	4.95	4.95	4.95	4.95	4.95	4.95	4.95	4.95	4.5	4.5	4.5
Ad Aviatio	2.43	2.5	2.5	2.5	2.5	2.3	2.27	2.27	2.27	2.27	2.27	2.27	2.27	2.27	2.27	2.27	2.27	2.3	2.07
Ad Com Bk	1.67	1.7	1.67	1.63	1.63	1.82	1.9	1.86	1.93	1.94	1.97	1.8	1.88	1.88	1.9	2.03	2.07	2.1	2.1
Ad Islamic	2.86	2.85	2.87	2.89	2.89	2.99	2.98	2.92	2.96	2.99	3.01	2.95	3.03	3	3.03	3.07	3.1	3.1	3.12
Ad Natl En	1.22	1.24	1.24	1.21	1.21	1.24	1.23	1.24	1.22	1.21	1.2	1.28	1.24	1.25	1.27	1.25	1.25	1.27	1.26
Ad Natl Ho	4.05	4.04	4.39	4	4	4.3	4.4	4.33	4.49	4.6	4.6	4.49	4.35	4.3	4.65	4.65	4.57	4.4	4.35
Ad Natl In	6.58	6.58	6.58	6.58	6.58	6.58	6.58	6.58	6.58	6.58	6.6	6.65	6.65	6.65	6.65	6.65	6.65	7.15	7.07
Ad Shipbld	3.46	3.22	3.5	3.5	3.5	3.83	3.83	3.46	3.23	3.32	3.5	3.18	3.47	3.47	3.47	3.47	3.47	3.6	3.6
Al Ain Ins	70	70	70	70	70	70	70	70	70	70	70	70	70	70	70	70	70	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	4.5	4.7	4.7	4.57	4.65
Al Fujaira	300	300	300	300	300	300	300	300	300	300	300	300	300	300	300	300	300	300	300
Al Khazna	1	1	1	1	1	1	1	1.09	1	0.96	0.96	0.93	1.01	1.01	1.08	1.02	0.93	0.98	0.98
Aldar Prop	3.64	3.57	3.52	3.44	3.44	3.65	3.9	3.96	3.94	3.98	4.14	4.16	4.17	4.17	4.12	4.37	4.62	4.6	4.55
Al-Qaiwain	0.77	0.75	0.75	0.75	0.75	0.75	0.75	0.73	0.73	0.76	0.74	0.77	0.76	0.76	0.83	0.81	0.74	0.75	0.75
Arkan Bld	1.99	2	2	1.97	1.97	2.1	2.05	2.05	2.04	2.25	2.2	2.13	2.11	2.09	2.07	2.09	2.2	2.15	2.12
Bk Sharjah	2	2	2	2.01	2.01	2.07	2.06	2.07	2.1	1.82	1.8	1.8	1.8	1.85	1.8	1.8	1.74	1.72	1.73
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	9.27	9.27
Comm Bk In	1.44	1.4	1.4	1.4	1.4	1.4	1.54	1.54	1.54	1.54	1.54	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	23.9	23.9
Dana Gas	0.82	0.8	0.81	0.81	0.81	0.89	0.87	0.86	0.87	0.88	0.91	0.88	0.89	0.9	0.88	0.91	0.89	0.89	0.89
Em Driving	4.31	4.31	4.31	4.31	4.31	4.31	4.31	3.88	3.88	3.88	3.9	3.9	3.9	3.9	3.9	3.9	3.55	3.65	3.65
Em Foodstu	1.76	1.77	1.75	1.72	1.72	1.75	1.77	1.73	1.75	1.81	1.99	1.96	1.98	2.08	2.09	2.08	1.95	1.93	1.9
Emirates I	7.48	7.48	7.48	7.48	7.48	7.48	7.48	7.48	7.48	7.48	7.05	7	7	7	7	7	7	7	7
Emirates T	11.95	12	12.05	12.1	12.1	12.1	12.15	12.35	12.5	12.5	12.3	12.3	12.45	12.5	12.55	12.65	12.65	12.65	12.5
Fne House	8.14	7.33	6.6	7.96	7.96	7	5.3	5.3	4.77	4.41	4.41	4.16	4.57	4.57	4.57	4.57	4.57	4.57	4.57
First Gulf	17.9	17.45	17.8	17.8	17.8	17.85	17.7	18.35	18	18	17.95	17.4	17.45	17.45	17.65	17.5	17.9	18.05	18
Foodco Hol	3.12	3.12	3.12	3.12	3.12	3.12	3.12	3.12	3.12	3.12	3.12	3.12	3.12	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	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	3	3	3	3	3
Fujairah T	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0
Gulf Cemen	2.15	2.1	2.07	2.07	2.07	1.96	1.96	2	2	2.02	2.02	2.01	2.01	2.05	2.05	2.05	2.09	2.09	2.09
Gulf Medic	2.7	2.7	2.7	2.7	2.7	2.7	2.7	2.7	2.7	2.7	2.7	2.7	2.7	2.7	2.7	2.7	2.7	2.7	2.7
Gulf Pharm	1.75	1.75	1.75	1.75	1.75	1.85	1.92	1.92	1.95	1.95	1.95	2	2	2.05	2	2	2.07	2	2.01
Int Fish F	13.75	13.75	13.75	13.75	13.75	13.75	13.75	13.75	13.05	14.9	16	16.15	17.75	19	19	19	17.1	17.1	18.8
Invest Bk	1.85	1.85	1.85	1.85	1.85	1.85	1.85	1.85	1.85	2	2	2	2	2	2	2	2	2	2
Methaq	2.6	2.62	2.6	2.5	2.5	2.56	2.57	2.59	2.58	2.86	2.82	2.69	2.66	2.65	2.61	2.7	2.79	2.72	2.73
Nat Bk Qai	3.25	3.25	3.25	3.01	3.01	3.25	3.25	3.25	3.01	3.1	3.1	3.1	3.3	3.3	3.3	3.1	3.1	3.03	2.98
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	5.55	5.55	5.55	5.55	5.55
Natl Bk Ad	10.85	10.85	10.85	10.7	10.7	11.7	11.7	11.9	12.05	12.45	12.4	12.4	12.5	12.35	11.55	11.7	11.8	11.95	12
Natl Bk Ra	4.4	4.4	4.3	4.3	4.3	3.87	3.87	4.2	4.2	4.6	3.6	3.65	3.55	3.6	3.6	3.85	3.85	3.6	3.6
Natl Co Bl	1.98	1.82	1.77	1.7	1.7	1.94	1.94	1.94	1.95	2.32	2.27	2.1	2.13	2.13	2.1	2.1	2	1.93	1.92
Natl Marin	8.75	8.75	8.5	8.5	8.5	9	9	9	9	8.65	8.65	8.5	8.01	8.2	8.4	8.4	8.1	8.05	8.07
Natl Tour	8	8	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	1.38	1.38	1.38
Pal Teleco	27	27	27	27	27	27	27	27	27	27	27	27	27	27	27	27	27	27	27
Qa Telecom	175.9	175.9	158.4	170	170	163	148	148	158	158	158	160	152.8	152.8	152.8	152.8	157.5	157.5	141.8
Rak Cement	1.11	1.12	1.1	0.99	0.99	0.97	0.97	0.96	0.95	0.95	0.97	0.96	0.97	0.97	0.96	0.98	0.96	0.96	0.96
Rak Cerami	1.7	1.84	1.7	1.77	1.77	1.77	1.7	1.81	1.83	1.75	1.75	1.71	1.75	1.7	1.7	1.7	1.75	1.7	1.74
Rak Cmt &	1.11	1.13	1.13	1.13	1.13	1.13	1.13	1.14	1.14	1.18	1.19	1.08	1.07	1.08	1.08	1.08	1.03	1.03	1.03
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	4.48	4.48	4.48	4.48	4.48
Rak Poultr	2.02	1.99	1.99	1.99	1.99	1.99	1.99	1.99	1.97	1.97	2.16	2.37	2.35	2.35	2.35	2.12	2.29	2.29	2.29
Rak Proper	0.51	0.51	0.51	0.51	0.51	0.54	0.55	0.53	0.53	0.53	0.54	0.53	0.53	0.53	0.54	0.55	0.54	0.55	0.55
Sharjah Ce	1.54	1.49	1.51	1.51	1.51	1.53	1.53	1.5	1.48	1.51	1.5	1.5	1.51	1.49	1.49	1.25	1.27	1.44	1.3
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	5.85	5.85
Sharjah Is	1.04	1.04	1.06	1.07	1.07	1.08	1.06	1.06	1.06	1.06	1.08	0.96	0.96	0.97	0.97	0.97	0.99	0.97	0.96
Sorouh Rea	2.17	2.15	2.12	2.12	2.12	2.24	2.36	2.34	2.36	2.36	2.47	2.38	2.42	2.41	2.4	2.41	2.49	2.5	2.46
Sudatel	2.67	2.72	2.72	2.72	2.72	2.9	2.8	2.79	2.79	2.78	2.88	2.82	2.85	2.85	2.85	2.8	2.83	2.81	2.8
Union Ceme	1.78	1.61	1.61	1.61	1.61	1.59	1.54	1.54	1.63	1.6	1.6	1.46	1.59	1.59	1.59	1.59	1.59	1.59	1.59
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	2.75	2.75
Union Natl	3	3	2.98	3	3	3.05	2.96	3.03	3.31	3.25	3.35	3.3	3.38	3.22	3.3	3.4	3.5	3.5	3.5
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	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	3.75	3.75
Waha Capit	0.9	0.91	0.92	0.92	0.92	0.96	0.93	0.92	0.92	0.91	0.91	0.89	0.92	0.9	0.9	0.93	0.91	0.92	0.9
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	5.67	5.67