Abu Dhabi Securities Exchange
	May 4	May 5	May 6	May 10	May 11	May 12	May 13	May 17	May 18	May 19	May 20	May 24	May 25	May 26	May 27	May 31
Indices
General	2800.32	2778.85	2791.49	2794.84	2788.48	2795.58	2803.39	2776.77	2787.7	2775.26	2780.63	2735.85	2650.32	2646.63	2641.1	2,604.17
Banks & Financial Ser	4036.19	3991.66	4025.11	4033.74	4013.42	4017.32	4021.03	3972.48	3988.97	3972.12	3987.42	3909.38	3749.82	3762.82	3751.96	3652.16
Real Estate	456.86	443.29	444.51	449.31	446.55	452.87	451.49	435.91	443.29	432.34	430.46	411.44	384.35	389.17	388.64	384.69
Energy	168.56	164.49	166.79	168.81	168.79	170.67	171.75	169.59	169.89	169.57	169.81	171.27	161.47	160.88	158.88	154.88
Consumer	1346.92	1328.25	1332.72	1328.28	1323.63	1327.01	1327.01	1332.19	1334.78	1328.11	1314.03	1253.7	1213.5	1176.21	1204.74	1183.22
Construction	2521.38	2489.51	2477.52	2402.45	2427.09	2448.7	2447.7	2441.31	2408.15	2385.68	2380.05	2346.04	2244.56	2289.1	2277.07	2239.68
Insurance	2779.59	2779.21	2778.83	2779.97	2779.97	2770.66	2772.56	2772.56	2772.94	2773.51	2761.48	2750.65	2716.09	2716.09	2699.76	2676.53
Telecommunication	2409.01	2420.27	2420.27	2420.27	2420.27	2420.27	2431.53	2420.27	2431.53	2431.53	2442.79	2409.02	2386.51	2364	2364	2375.26
Industrial	2121.07	2150.87	2160.8	2135.11	2118.21	2142.76	2241.7	2241.7	2241.7	2168.85	2110.07	2172.83	2105.83	2133.65	2134.77	2077.84
Health Care	1449.49	1415.06	1415.06	1446.04	1446.04	1446.04	1446.04	1446.04	1456.37	1446.04	1446.04	1428.56	1428.56	1390.69	1379.56	1316.52
Aabar	2.27	2.25	2.07	2.11	2.06	2.07	2.06	2.1	2.12	2.05	2.05	2	1.9	1.87	1.88	1.8
Abd Nat Ta	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	4.1
Ad Aviatio	2.2	2.2	2.2	2.2	2.01	2.25	2.3	2.37	2.37	2.37	2.15	2.15	2.15	2.25	2.28	2.14
Ad Com Bk	1.88	1.87	1.82	1.83	1.8	1.8	1.8	1.8	1.8	1.81	1.82	1.75	1.63	1.66	1.69	1.7
Ad Islamic	2.75	2.77	2.81	2.77	2.71	2.75	2.74	2.72	2.71	2.7	2.67	2.65	2.53	2.6	2.65	2.75
Ad Natl En	1.12	1.1	1.1	1.15	1.12	1.17	1.17	1.16	1.15	1.16	1.17	1.18	1.11	1.13	1.1	1.12
Ad Natl Ho	3.6	3.6	3.6	3.6	3.58	3.6	3.6	3.54	3.57	3.57	3.5	3.2	3	3	3	3
Ad Natl In	6.5	6.5	6.5	6.5	6.5	6.51	6.51	6.55	6.55	6.5	6.57	6.5	6.2	6.22	6.22	6.22
Ad Shipbld	3.31	3.32	3.32	3.33	3.3	3.3	3.61	3.61	3.61	3.32	3.32	3.63	3.63	3.63	3.63	3.63
Al Ain Ins	63	63	63	63	63	60	60	60	60	60	60	60	60	60	58.5	1.99
Al Dhafra	4.5	4.5	4.5	4.5	4.5	4.5	4.5	4.5	4.5	4.53	4.53	4.53	4.53	4.53	4.53	58.5
Al Fujaira	300	300	300	300	300	300	300	300	300	300	300	300	300	300	300	4.53
Al Khazna	0.93	0.93	0.93	0.93	0.93	0.93	0.93	0.93	0.93	0.93	0.93	0.93	0.93	0.93	0.93	300
Aldar Prop	3.88	3.9	3.83	3.94	3.81	3.92	3.86	3.79	3.78	3.62	3.6	3.39	3.16	3.19	3.24	0.93
Al-Qaiwain	0.72	0.73	0.73	0.73	0.73	0.73	0.75	0.76	0.76	0.74	0.74	0.74	0.69	0.68	0.69	3.19
Arkan Bld	2.05	2.05	2.03	2.05	2.01	2	2	1.96	1.97	1.93	1.93	1.85	1.7	1.7	1.7	0.68
Bk Sharjah	1.71	1.69	1.72	1.74	1.76	1.78	1.78	1.75	1.7	1.78	1.78	1.72	1.69	1.77	1.75	1.6
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	1.7
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	9.27
Comm Intl	23.9	23.9	23.9	23.9	23.9	23.9	23.9	23.9	23.9	23.9	23.9	0	0	0	0	1.43
Dana Gas	0.81	0.81	0.8	0.81	0.79	0.79	0.81	0.8	0.8	0.8	0.8	0.79	0.74	0.75	0.76	0.73
Em Driving	3.7	3.7	3.7	3.7	3.8	3.8	3.8	3.8	3.8	3.8	3.8	3.77	3.77	3.75	3.75	3.38
Em Foodstu	1.92	1.95	1.91	1.93	1.9	1.9	1.9	2.03	2.04	1.96	1.96	1.95	1.9	1.97	1.94	7
Emirates I	7	7	7	7	7	7	7	7	7	7	7	7	7	7	7	10.55
Emirates T	10.75	10.8	10.75	10.85	10.7	10.65	10.7	10.8	10.85	10.8	10.8	10.65	10.5	10.45	10.55	4.19
Fne House	4.41	4.41	4.41	4.75	4.31	4.31	4.74	5.21	5.09	5.1	5.1	5.23	4.19	4.19	4.19	15.4
First Gulf	18.25	18.05	18.35	18.4	18.1	18.1	18.3	17.95	18.25	18.1	18	17.5	16.4	16.7	16.3	2.97
Foodco Hol	3.3	3.3	3.3	3.3	3.3	3.3	3.3	3.3	3.3	3.3	3.3	2.97	2.97	2.97	2.97	4.66
Fujairah B	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	3
Fujairah C	3	3	3	3	3	3	3	3	3	3	3	3	3	3	3	0
Fujairah T	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0	0.6
Gulf Cemen	1.9	1.91	1.9	1.75	1.92	2.08	2.08	2.08	1.9	1.9	1.9	1.9	1.9	2.04	2.04	1.98
Gulf Medic	2.6	2.6	2.6	2.6	2.6	2.6	2.6	2.6	2.6	2.6	2.6	2.54	2.54	2.54	2.49	2.38
Gulf Pharm	2.03	1.91	1.91	2	2	2	2	2	2.03	2	2	2	2	1.9	1.9	1.8
Int Fish F	13.95	12.6	12.6	13	13	13	13	13	13	13	13	13	13.5	12.15	12.15	9.86
Invest Bk	1.94	1.8	1.82	1.85	1.85	1.8	1.8	1.8	1.8	1.98	1.98	1.98	1.9	1.85	1.85	1.85
Methaq	2.51	2.53	2.51	2.6	2.52	2.56	2.57	2.53	2.51	2.48	2.45	2.3	2.11	2.05	2.08	1.97
Nat Bk Qai	2.71	2.7	2.7	2.6	2.79	2.56	2.6	2.56	2.59	2.59	2.59	2.59	2.59	2.59	2.59	2.55
Natl Bk Fu	5	5	5	5	5	5	5	5	5	5	5	5	5	5	5	5
Natl Bk Ad	11.95	11.95	12	12	12	11.9	12	11.7	11.7	11.6	11.75	11.3	10.75	11	10.5	10.2
Natl Bk Ra	4	4	4	4	4	4	4	4.05	4	4.1	4.05	4.05	4.05	4.05	4.05	4.01
Natl Co Bl	2.05	2.2	2.25	2.04	2.02	2.02	2.02	2.02	2.02	1.85	2.03	2.19	2.19	2.19	1.98	1.82
Natl Marin	7.61	7.61	7.61	7.65	7.69	7.69	7.99	7.99	7.99	7.9	7.5	7.57	7.01	7	7.3	7.4
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
Om & Em In	1.25	1.25	1.25	1.03	1.03	1.03	1.03	0.96	0.96	0.96	0.96	0.96	0.96	0.96	0.96	1
Pal Teleco	26	26	26	23.1	24	26	26	26	26	26	26	26	26	23.6	23.85	23.85
Qa Telecom	162	162	162	162	162	162	170	152.7	152.7	152.7	152.7	152.7	140	144.9	144.1	144.1
Rak Cement	0.9	0.9	0.91	0.91	0.9	0.9	0.89	0.89	0.9	0.89	0.89	0.84	0.8	0.81	0.79	0.79
Rak Cerami	1.65	1.55	1.59	1.5	1.51	1.58	1.58	1.64	1.58	1.5	1.54	1.54	1.41	1.42	1.42	1.49
Rak Cmt &	1.08	1.08	1.05	1.09	1.09	1.09	1.1	1.1	1.1	1.09	1.12	1.11	1.05	1.04	1.05	1.05
Rak Natl I	4.48	4.48	4.48	4.48	4.48	4.48	4.48	4.48	4.48	4.48	4.05	4.05	4.05	4.05	3.75	3.75
Rak Poultr	1.95	2.12	2.33	1.96	1.96	1.94	1.94	1.87	1.87	1.87	1.87	1.87	1.87	1.87	1.87	2.05
Rak Proper	0.49	0.48	0.49	0.5	0.48	0.48	0.48	0.48	0.48	0.47	0.47	0.46	0.44	0.43	0.43	0.42
Sharjah Ce	1.39	1.39	1.39	1.2	1.2	1.1	1.15	1.15	1.15	1.15	1.15	1.15	1.15	1.15	1.15	1.15
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	5.27
Sharjah Is	0.95	0.94	0.95	0.94	0.96	0.94	0.93	0.96	0.93	0.94	0.91	0.94	0.9	0.89	0.9	0.89
Sorouh Rea	2.3	2.31	2.3	2.32	2.26	2.29	2.27	2.26	2.27	2.22	2.23	2.14	2.14	2.1	2.12	2.12
Sudatel	2.96	2.82	2.75	2.65	2.77	2.74	2.72	2.8	2.82	2.82	2.8	2.8	2.7	2.7	2.69	2.71
Union Ceme	1.65	1.61	1.51	1.45	1.35	1.36	1.36	1.36	1.36	1.36	1.36	1.36	1.31	1.43	1.43	1.43
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
Union Natl	3.3	3.34	3.34	3.4	3.33	3.49	3.45	3.4	3.41	3.37	3.32	3.22	3.06	3.05	3.16	3.1
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
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
Waha Capit	0.75	0.74	0.73	0.74	0.73	0.74	0.76	0.74	0.74	0.72	0.73	0.7	0.65	0.66	0.64	0.63
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