Abu Dhabi Securities Exchange
Aug 2 Aug 3 Aug 4 Aug 5 Aug 9 Aug 10 Aug 12 Aug 16 Aug 17 Aug 18 Aaug 19 Aug 23 Aug 24 Aug 25 Aug 26 Aug 30 Aug 31
Indices
General 2,536.83 2,536.89 2,535.48 2529.4 2511.45 2508.62 2471.7 2493.76 2494.55 2495.7 2506.29 2,509.28 2,502.93 2495.8 2500.62 2,499.36 2498.52
Banks & Financial Ser 3635.79 3630.93 3633.76 3620.96 3613.37 3599.54 3545.37 3605.99 3622.73 3624.78 3643.86 3656.32 3643.58 3625.78 3619.66 3640.97 3,645.42
Real Estate 310.78 310.09 303.94 296.42 279.65 281.67 268.77 275.47 278.2 278.19 282.3 286.26 284.2 280.23 289.82 286.38 283.11
Energy 169.34 169.82 170.36 170.36 162.51 163.71 154.09 155.14 154.72 155.35 157.21 153.7 153.7 155.2 155.86 154.51 152.68
Consumer 1180.33 1203.3 1199.41 1203.86 1191.46 1189.24 1185.91 1187.03 1178.05 1178.05 1180.27 1172.77 1171.66 1173.15 1126.54 1123.48 1163.12
Construction 2045.44 2042.54 2059.03 2061.93 2070.58 2047.06 1964.41 1984.21 1988.09 1990.55 1994.55 1993.44 1960.54 1968.77 1973.02 1960.93 1946.82
Insurance 2530.91 2557.5 2534.33 2535.28 2534.41 2533.65 2530.61 2529.85 2529.85 2521.11 2511.26 2508.86 2516.33 2518.99 2514.31 2566.85 2558.87
Telecommunication 2262.68 2262.68 2262.68 2262.68 2262.68 2262.68 2262.68 2262.68 2251.42 2251.42 2251.42 2262.68 2262.68 2251.42 2262.68 2251.42 2251.42
Industrial 2154.47 2093.96 2093.96 2093.96 2148.58 2148.58 2136.62 2136.62 2136.62 2137.82 2208.41 2137.82 2108.57 2167.19 2192.93 2115.72 2128.26
Health Care 1395.19 1395.19 1391.75 1395.19 1395.19 1395.19 1391.75 1391.75 1388.31 1388.31 1388.31 1395.19 1388.31 1388.31 1388.31 1381.43 1381.43
Aabar 1.93 1.93 1.93 1.93 1.82 1.85 1.58 1.61 1.6 1.6 1.6 1.55 1.54 1.57 1.61 1.55 1.5
Abd Nat Ta 4.25 4.25 4.25 4.25 4.25 4.25 4.25 4.25 4.25 4.25 4 4 4 4 4 4 4
Ad Aviatio 1.94 1.76 1.76 1.76 1.8 1.86 1.86 1.86 1.86 1.86 1.86 1.86 1.86 1.86 1.86 1.86 1.9
Ad Com Bk 1.64 1.64 1.68 1.69 1.65 1.68 1.66 1.65 1.69 1.69 1.7 1.74 1.72 1.67 1.68 1.7 1.67
Ad Islamic 2.55 2.51 2.5 2.55 2.47 2.4 2.36 2.36 2.41 2.41 2.46 2.49 2.46 2.5 2.53 2.5 2.48
Ad Natl En 1.23 1.21 1.25 1.24 1.24 1.22 1.17 1.2 1.21 1.22 1.22 1.19 1.2 1.21 1.21 1.2 1.2
Ad Natl Ho 3.2 3.3 3.3 3.3 3.3 3.3 3.3 3.3 3.25 3.25 3.25 3.25 3.25 3.25 3 3 3.2
Ad Natl In 6 6.24 6 6.01 6.02 6.02 6.02 6.02 6.02 6.02 6.05 6.05 6.05 6.05 6.05 6.05 6.01
Ad Shipbld 3.42 3.42 3.42 3.42 3.42 3.42 3.42 3.42 3.42 3.42 3.42 3.42 3.16 3.16 3.39 3.18 3.17
Al Ain Ins 1.99 2 2 2.06 2.01 1.99 1.96 1.96 2 2.03 2 2 2.01 2.01 2.02 1.96 1.96
Al Dhafra 50 52 52 52 52 52 52 52 52 52 52 52 52 52 52 52 52
Al Fujaira 4.3 4.5 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
Al Khazna 300 300 300 300 300 300 300 300 300 300 300 300 300 300 300 300 300
Aldar Prop 0.93 0.93 0.93 0.93 0.93 0.93 0.93 0.93 0.93 0.89 0.81 0.82 0.86 0.89 0.81 0.84 0.81
Al-Qaiwain 2.47 2.48 2.34 2.31 2.15 2.16 2.03 2.13 2.17 2.13 2.21 2.23 2.17 2.2 2.34 2.27 2.23
Arkan Bld 0.76 0.76 0.69 0.69 0.69 0.66 0.63 0.63 0.69 0.69 0.69 0.69 0.69 0.69 0.69 0.69 0.69
Bk Sharjah 1.21 1.2 1.19 1.21 1.17 1.17 1.13 1.14 1.14 1.15 1.16 1.15 1.15 1.14 1.16 1.14 1.14
Buhaira Na 1.67 1.7 1.64 1.65 1.68 1.68 1.73 1.71 1.73 1.74 1.75 1.75 1.76 1.78 1.8 1.8 1.79
Comm Bk In 8.35 8.35 8.35 8.35 8.35 8.35 8.35 8.35 8.35 8.35 8.35 8.35 8.35 8.35 8.35 9.18 9.18
Comm Intl 1.2 1.2 1.2 1.2 1.2 1.2 1.2 1.2 1.2 1.2 1.2 1.2 1.2 1.2 1.2 1.2 1.2
Dana Gas 0.78 0.8 0.79 0.8 0.76 0.75 0.77 0.76 0.77 0.76 0.77 0.79 0.78 0.78 0.78 0.77 0.77
Em Driving 3.6 3.6 3.5 3.5 3.5 3.5 3.5 3.5 3.5 3.5 3.5 3.5 3.5 3.35 3.36 3.36 3.36
Em Foodstu 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6
Emirates I 10 10.05 10.1 10 10.05 10 10 10 10 10 10.05 10.05 10 10 10.05 10 9.99
Emirates T 4.67 4.67 4.67 4.67 4.21 4.21 4.21 4.05 4.05 4.3 4.3 4.3 4.06 4.06 4.06 4.06 4.06
Fne House 14.1 14.1 14 13.95 13.7 14 13.95 13.85 13.9 14.05 13.95 14 13.9 13.8 13.65 13.8 13.85
First Gulf 2.2 2.2 2.2 2.2 2.2 2.2 2.2 2.2 2.2 2.2 2.2 2.2 2.2 2.2 2.2 2.2 2.2
Foodco Hol 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 4.66 4.66
Fujairah B 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3 3
Fujairah C 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
Fujairah T 0.52 0.53 0.53 0.53 0.58 0.59 0.56 0.55 0.55 0.54 0.54 0.54 0.54 0.57 0.57 0.57 0.58
Gulf Cemen 1.48 1.48 1.62 1.62 1.73 1.73 1.54 1.54 1.54 1.52 1.52 1.52 1.52 1.52 1.5 1.5 1.5
Gulf Medic 2.78 2.78 2.78 2.78 2.78 2.78 2.78 2.78 2.78 2.78 2.78 2.78 2.78 2.78 2.78 2.78 2.78
Gulf Pharm 1.7 1.7 1.69 1.7 1.7 1.7 1.68 1.7 1.68 1.68 1.68 1.7 1.68 1.68 1.68 1.66 1.66
Int Fish F 9.1 9.1 9.1 9.1 8.19 8.19 8.19 8.19 8.19 8.19 8.19 7.5 7.5 7.5 8.25 9.97 8.74
Invest Bk 1.9 1.9 1.9 1.9 1.9 1.9 1.9 1.9 1.9 1.9 1.9 1.9 1.9 1.9 1.9 1.9 1.9
Methaq 1.32 1.35 1.3 1.31 1.31 1.25 1.16 1.16 1.15 1.23 1.16 1.15 1.18 1.16 1.17 1.18 1.13
Nat Bk Qai 2.5 2.5 2.5 2.5 2.5 2.5 2.25 2.46 2.46 2.49 2.49 2.49 2.49 2.49 2.49 2.49 2.49
Natl Bk Fu 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5 5
Natl Bk Ad 11.3 11.3 11.3 11 11.1 11.1 10.8 11.3 11.3 11.3 11.45 11.4 11.45 11.25 11.3 11.3 11.4
Natl Bk Ra 4.1 4.1 4.1 4.1 4.1 4.16 4.16 4.2 4.2 4.2 4.2 4.2 4.21 4.1 4.11 4.11 4.11
Natl Co Bl 2.2 2.2 2.2 2.2 2.2 2.2 2.2 2.2 2.2 2.2 2.2 2.2 2.2 2.2 2.2 2.2 2.2
Natl Marin 8 8 7.83 7.83 8.1 8.1 8 8 8 8 8.6 8.01 8.01 8.5 8.5 8.06 8.1
Natl Tour 7.65 7.65 7.65 7.65 7.65 7.65 7.65 7.65 7.5 7.5 7.5 7.5 7.5 7.5 7.5 7 7
Om & Em In 0.66 0.66 0.66 0.66 0.66 0.7 0.69 0.7 0.7 0.7 0.7 0.7 0.7 0.7 0.7 0.77 0.77
Pal Teleco 25 25 25 25 25 25 25 25 25 25 25 25 25 25 25 25 25
Qa Telecom 165 165 165 165 165 165 165 165 165 165 165 160 161 161 161 170 153
Rak Cement 0.73 0.73 0.73 0.71 0.71 0.7 0.67 0.69 0.71 0.69 0.69 0.69 0.68 0.69 0.68 0.69 0.69
Rak Cerami 1.7 1.7 1.7 1.7 1.7 1.7 1.7 1.7 1.7 1.7 1.7 1.7 1.55 1.69 1.69 1.68 1.6
Rak Cmt & 1.05 1.05 1.05 1.05 1.05 1.05 1.05 1.08 1.08 1.08 1.08 1.08 1.08 1.1 1.1 1.1 1.1
Rak Natl I 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
Rak Poultr 1.67 1.67 1.67 1.67 1.63 1.63 1.63 1.63 1.63 1.63 1.63 1.63 1.63 1.74 1.74 1.74 1.74
Rak Proper 0.41 0.42 0.41 0.41 0.38 0.39 0.39 0.39 0.39 0.39 0.39 0.39 0.39 0.39 0.39 0.39 0.39
Sharjah Ce 1.11 1.11 1.11 1.11 1.11 1.11 1.11 1.11 1.11 1.11 1.11 1.11 1.11 1.01 1.01 0.99 0.99
Sharjah In 5.25 5.25 5.25 5.25 5.25 5.25 5.25 5.25 5.25 5.25 5.25 5.25 5.25 5.25 5.25 5.25 5.25
Sharjah Is 0.83 0.83 0.82 0.82 0.81 0.81 0.83 0.8 0.8 0.82 0.8 0.8 0.85 0.83 0.81 0.83 0.84
Sorouh Rea 1.73 1.73 1.7 1.7 1.64 1.64 1.56 1.59 1.61 1.58 1.63 1.62 1.6 1.59 1.65 1.6 1.58
Sudatel 2.35 2.4 2.38 2.38 2.35 2.32 2.38 2.32 2.38 2.34 2.34 2.39 2.37 2.32 2.25 2.35 2.35
Union Ceme 1.59 1.59 1.59 1.59 1.59 1.51 1.27 1.39 1.39 1.39 1.39 1.39 1.36 1.36 1.36 1.36 1.36
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 2.95 2.95 2.95 2.95 2.86 2.85 2.89 2.95 2.99 2.99 3.07 3.05 3.02 3 3.01 3 3.01
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 0.69 0.69 0.7 0.69 0.67 0.65 0.64 0.66 0.67 0.66 0.67 0.67 0.67 0.66 0.67 0.66 0.66
Wathba Nat 5.67 5.67 5.67 5.67 5.66 5.66 5.66 5.66 5.66 5.66 5.66 5.66 5.66 5.66 5.66 5.66 5.66
 
Abu Dhabi Security Exchange (ADX)
2010
January
February
March
April
May
June
July
August
Year 2009