Capitalization Securities Total Big Block Regular + Private Regular Board Private Board FUND Board Dual Listing Companies Traded Declined Advanced Unchanged Value Volume Trades Trades 500,127,754,240.11 AED 493,302,087,855.47 AED 6,825,666,384.64 AED 0.00 AED 23,151,981,842.10 AED 29 19 6 4 236,168,949.79 58,468,781 1,669 0 Symbol Face Val Issued Shares Last Close High 52 Low 52 Value Volume Trades Change Change % Paid Up Capital Market Cap. REEM INVESTMENTS PrJSC REEM 10.00 77,750,000 25.00 33.00 14.00 777,500,000.00 1,943,750,000.00 Banks Symbol Face Val Total 77,750,000 777,500,000.00 1,943,750,000.00 Index Index Open Index Close Index Change Index Change % Traded 0 Declined 0 Advanced 0 Unchanged 0 Sector Capitalization 1,943,750,000.00 AED Issued Shares Last Close High 52 Low 52 Value Volume Trades Change Change % Paid Up Capital Market Cap. Union National Bank UNB 1.00 2,751,426,562 4.71 5.14 3.36 2,296,742.36 486,563.00 26 (0.05) (1.05) 2,751,426,562.00 12,959,219,107.02 United Arab Bank UAB 1.00 2,062,550,649 1.25 2.15 1.01 2,062,550,649.00 2,578,188,311.25 First Abu Dhabi Bank FAB 1.00 10,897,545,318 14.02 15.20 10.05 132,132,405.82 9,299,983.00 548 (0.38) (2.64) 10,897,545,318.00 152,783,585,358.36 National Bank of Fujairah NBF 1.00 1,644,454,651 3.40 5.00 2.50 1,644,454,651.00 5,591,145,813.40 National Bank of Umm Al Qaiwain NBQ 1.00 1,848,000,015 2.50 3.00 2.35 1,848,000,015.00 4,620,000,037.50 Sharjah Islamic Bank SIB 1.00 2,934,855,000 1.15 1.52 1.13 1,008,188.05 869,887.00 10 (0.03) (2.54) 2,934,855,000.00 3,375,083,250.00 The National Bank of Ras Al Khaimah RAKBANK 1.00 1,676,245,428 4.13 4.85 4.02 1,317,788.01 319,077.00 1 (0.02) (0.48) 1,676,245,428.00 6,922,893,617.64 Abu Dhabi Commercial Bank ADCB 1.00 5,198,231,209 8.04 8.35 6.50 14,501,405.55 1,788,554.00 163 (0.18) (2.19) 5,198,231,209.00 41,793,778,920.36 Abu Dhabi Islamic Bank ADIB 1.00 3,632,000,000 3.92 4.27 3.46 6,980,285.53 1,774,037.00 57 (0.08) (2.00) 3,632,000,000.00 14,237,440,000.00 Bank of Sharjah BOS 1.00 2,100,000,000 1.07 1.24 1.05 417,300.00 390,000.00 7 0.00 0.00 2,100,000,000.00 2,247,000,000.00 Commercial Bank International CBI 1.00 1,737,383,050 0.73 1.15 0.57 1,737,383,050.00 1,268,289,626.50 Finance House FH 1.00 310,049,961 1.65 1.83 1.51 909,209.40 551,036.00 2 (0.03) (1.79) 310,049,961.00 511,582,435.65 Invest Bank INVESTB 1.00 1,588,125,000 2.49 2.56 1.84 1,588,125,000.00 3,954,431,250.00 Insurance Symbol Face Val Total 38,380,866,843 159,563,324.72 15,479,137.00 814 38,380,866,843.00 252,842,637,727.68 Index ADBF Index Open 9,606.29 Index Close 9,389.49 Index Change (219.53) Index Change % (2.28) Traded 8 Declined 7 Advanced 0 Unchanged 1 Sector Capitalization 252,842,637,727.68 AED Issued Shares Last Close High 52 Low 52 Value Volume Trades Change Change % Paid Up Capital Market Cap. Insurance House IH 1.00 120,000,000 0.85 0.89 0.78 120,000,000.00 102,000,000.00
Insurance Symbol Face Val Issued Shares Last Close High 52 Low 52 Value Volume Trades Change Change % Paid Up Capital Market Cap. AXA Green Crescent Insurance Company PJSC AXAGCIC 1.00 200,000,000 0.45 0.95 0.45 200,000,000.00 90,000,000.00 Al Dhafra Insurance Co. DHAFRA 1.00 100,000,000 3.60 3.85 3.51 100,000,000.00 360,000,000.00 Emirates Insurance Co. EIC 1.00 150,000,000 6.75 7.90 6.00 150,000,000.00 1,012,500,000.00 Al Ain Alahlia Insurance Co. ALAIN 10.00 15,000,000 38.00 39.00 38.00 150,000,000.00 570,000,000.00 Al Buhaira National Insurance Company ABNIC 1.00 250,000,000 1.99 2.21 1.99 250,000,000.00 497,500,000.00 Abu Dhabi National Insurance Company ADNIC 1.00 375,000,000 3.60 4.00 3.40 375,000,000.00 1,350,000,000.00 Al Fujairah National Insurance Company AFNIC 100.00 1,000,000 300.00 100,000,000.00 300,000,000.00 Al Khazna Insurance Co. AKIC 1.00 420,000,000 0.25 0.30 0.23 420,000,000.00 105,000,000.00 Al Wathba National Insurance Co. AWNIC 1.00 207,000,000 12.75 207,000,000.00 2,639,250,000.00 Methaq Takaful Insurance Compnay METHAQ 1.00 150,000,000 0.78 0.95 0.69 51,491.84 69,196.00 5 (0.01) (1.27) 150,000,000.00 117,000,000.00 Ras Alkhaima National Insurance Co. RAKNIC 1.00 110,000,000 2.90 3.68 2.90 110,000,000.00 319,000,000.00 United Fidelity Insurance Company (P.S.C) FIDELITYUNIT ED 1.00 100,000,000 0.50 100,000,000.00 50,000,000.00 Abu Dhabi National Takaful Co. TKFL 1.00 100,000,000 4.40 5.24 4.18 100,000,000.00 440,000,000.00 Sharjah Insurance Company SICO 1.00 137,500,000 2.84 3.15 2.84 137,500,000.00 390,500,000.00 Union Insurance Company UNION 1.00 330,939,180 0.96 2.03 0.96 330,939,180.00 317,701,612.80 National Takaful Company (Watania) WATANIA 1.00 150,000,000 0.60 0.75 0.42 150,000,000.00 90,000,000.00 Consumer Staples Symbol Face Val Total 2,916,439,180 51,491.84 69,196.00 5 3,150,439,180.00 8,750,451,612.80 Index ADII Index Open 2,106.97 Index Close 2,109.40 Index Change (0.63) Index Change % (0.03) Traded 1 Declined 1 Advanced 0 Unchanged 0 Sector Capitalization 8,750,451,612.80 AED Issued Shares Last Close High 52 Low 52 Value Volume Trades Change Change % Paid Up Capital Market Cap. Ras Al Khaimah Poultry & Feeding Co. RAPCO 1.00 86,400,000 1.89 3.10 1.60 86,400,000.00 163,296,000.00 International Holdings Company PJSC IHC 1.00 510,000,000 1.18 1.54 1.04 510,000,000.00 601,800,000.00 AGTHIA Group AGTHIA 1.00 600,000,000 3.94 5.25 3.55 1,021,104.27 258,000.00 47 (0.01) (0.25) 600,000,000.00 2,364,000,000.00 FOODCO Holding Company FOODCO 1.00 120,000,000 3.25 5.50 3.25 120,000,000.00 390,000,000.00 Total 1,316,400,000 1,021,104.27 258,000.00 47 1,316,400,000.00 3,519,096,000.00 Index ADCM Index Open 1,804.58 Index Close 1,774.87 Index Change (2.97) Index Change % (0.17) Traded 1 Declined 1 Advanced 0 Unchanged 0 Sector Capitalization 3,519,096,000.00 AED
Services Symbol Face Val Issued Shares Last Close High 52 Low 52 Value Volume Trades Change Change % Paid Up Capital Market Cap. Gulf Medical Projects Company GMPC 1.00 698,916,094 1.90 2.50 1.54 698,916,094.00 1,327,940,578.60 Emirates Driving Company DRIVE 1.00 89,786,400 7.20 9.20 5.76 720.00 100.00 1 0.30 4.35 89,786,400.00 646,462,080.00 Abu Dhabi Aviation Co. ADAVIATION 1.00 444,787,200 3.30 3.30 2.55 444,787,200.00 1,467,797,760.00 Abu Dhabi National Hotels Co. ADNH 1.00 1,000,000,000 3.10 4.00 2.26 3,100.00 1,000.00 1 0.20 6.90 1,000,000,000.00 3,100,000,000.00 National Corporation for Tourism & Hotels NCTH 1.00 748,440,000 1.98 2.15 1.73 748,440,000.00 1,481,911,200.00 National Marine Dredging Co. NMDC 1.00 250,000,000 3.45 3.75 2.52 250,000,000.00 862,500,000.00 Real Estate Symbol Face Val Total 3,231,929,694 3,820.00 1,100.00 2 3,231,929,694.00 8,886,611,618.60 Index ADID Index Open 2,458.33 Index Close 2,527.70 Index Change 77.57 Index Change % 3.17 Traded 2 Declined 0 Advanced 2 Unchanged 0 Sector Capitalization 8,886,611,618.60 AED Issued Shares Last Close High 52 Low 52 Value Volume Trades Change Change % Paid Up Capital Market Cap. RAK Properties RAKPROP 1.00 2,000,000,000 0.51 0.84 0.51 758,893.13 1,468,073.00 22 (0.02) (3.75) 2,000,000,000.00 1,020,000,000.00 Sharjah Group SG 1.00 78,901,086 1.20 1.40 1.15 78,901,086.00 94,681,303.20 Al Dar Properties ALDAR 1.00 7,862,629,603 1.62 2.34 1.61 9,831,312.69 6,041,127.00 229 (0.04) (2.41) 7,862,629,603.00 12,737,459,956.86 Eshraq Properties Company ESHRAQ 1.00 2,325,000,000 0.53 0.81 0.53 7,163,354.48 13,389,205.00 29 (0.01) (1.67) 2,325,000,000.00 1,232,250,000.00 Industrial Symbol Face Val Total 12,266,530,689 17,753,560.30 20,898,405.00 280 12,266,530,689.00 15,084,391,260.06 Index ADRE Index Open 2,699.19 Index Close 2,628.15 Index Change (66.03) Index Change % (2.45) Traded 3 Declined 3 Advanced 0 Unchanged 0 Sector Capitalization 15,084,391,260.06 AED Issued Shares Last Close High 52 Low 52 Value Volume Trades Change Change % Paid Up Capital Market Cap. Fujairah Building Industries P.S.C FBI 1.00 135,987,500 1.15 1.41 1.15 103,520.70 90,018.00 1 (0.12) (9.45) 135,987,500.00 156,385,625.00 Fujairah Cement Industries FCI 1.00 355,865,320 1.25 1.25 0.95 355,865,320.00 444,831,650.00 Gulf Pharmaceutical Industries JULPHAR 1.00 1,158,502,800 2.10 2.47 2.00 1,158,502,800.00 2,432,855,880.00 Gulf Cement Co. GCEM 1.00 821,096,820 0.84 1.10 0.84 821,096,820.00 689,721,328.80 Arkan Building Materials Company ARKAN 1.00 1,750,000,000 0.50 0.81 0.44 96,775.82 192,437.00 5 (0.02) (3.65) 1,750,000,000.00 875,000,000.00 Abu Dhabi National Co. for Building Materials BILDCO 1.00 300,000,000 0.43 0.67 0.38 300,000,000.00 129,000,000.00 Abu Dhabi Ship Building Co. ADSB 1.00 211,992,000 1.10 2.40 1.01 211,992,000.00 233,191,200.00 RAK Co. for White Cement & Construction RAKWCT 1.00 500,157,000 0.91 1.12 0.75 91,500.00 100,000.00 2 (0.04) (4.21) 500,157,000.00 455,142,870.00 Sharjah Cement and Industrial Development SCIDC 1.00 608,253,747 1.00 1.35 0.91 608,253,747.00 608,253,747.00
Industrial Symbol Face Val Issued Shares Last Close High 52 Low 52 Value Volume Trades Change Change % Paid Up Capital Market Cap. Ras Al Khaimah Cement Company RAKCC 1.00 559,020,000 0.62 0.85 0.60 61,041.35 100,000.00 2 0.01 1.64 559,020,000.00 346,592,400.00 RAK Ceramics PJSC RAKCEC 1.00 901,318,783 1.97 3.25 1.97 827,808.96 414,418.00 11 (0.02) (1.01) 901,318,783.00 1,775,598,002.51 Energy Symbol Face Val Total 7,302,193,970 1,180,646.83 896,873.00 21 7,302,193,970.00 8,146,572,703.31 Index ADCT Index Open 1,744.43 Index Close 1,727.81 Index Change (14.02) Index Change % (0.81) Traded 5 Declined 4 Advanced 1 Unchanged 0 Sector Capitalization 8,146,572,703.31 AED Issued Shares Last Close High 52 Low 52 Value Volume Trades Change Change % Paid Up Capital Market Cap. Abu Dhabi National Energy Company TAQA 1.00 6,066,300,000 1.05 1.45 0.50 106,771.31 103,343.00 6 0.10 10.53 6,066,300,000.00 6,369,615,000.00 Abu Dhabi National Oil Company For ADNOCDIST 0.08 12,500,000,000 2.27 2.90 2.13 4,797,006.12 2,095,834.00 31 (0.06) (2.58) 1,000,000,000.00 28,375,000,000.00 DANA GAS PJSC DANA 1.00 6,976,623,422 0.96 1.21 0.67 3,896,396.20 4,008,768.00 78 0.00 0.00 6,976,623,422.00 6,697,558,485.12 Telecommunication Symbol Face Val Total 25,542,923,422 8,800,173.63 6,207,945.00 115 14,042,923,422.00 41,442,173,485.12 Index ADEG Index Open 1,670.01 Index Close 1,646.67 Index Change 15.53 Index Change % 0.95 Traded 3 Declined 1 Advanced 1 Unchanged 1 Sector Capitalization 41,442,173,485.12 AED Issued Shares Last Close High 52 Low 52 Value Volume Trades Change Change % Paid Up Capital Market Cap. Emirates Telecom. Group Company (Etisalat ETISALAT 1.00 8,696,754,000 17.12 18.00 15.70 24,019,911.74 1,403,733.00 268 (0.08) (0.47) 8,696,754,000.00 148,888,428,480.00 Sudatel Telecommunications Group Company SUDATEL 3.67 1,210,677,005 0.42 0.65 0.42 380,239.31 898,519.00 7 0.00 0.00 4,446,816,639.37 508,484,342.10 OOREDOO ORDS 10.00 320,320,000 70.50 99.00 61.00 3,203,200,000.00 22,582,560,000.00 Investment & Financial Se Symbol Face Val Total 10,227,751,005 24,400,151.05 2,302,252.00 275 16,346,770,639.37 171,979,472,822.10 Index ADTL Index Open 4,216.79 Index Close 4,241.57 Index Change (19.82) Index Change % (0.47) Traded 2 Declined 1 Advanced 0 Unchanged 1 Sector Capitalization 148,888,428,480.00 AED Issued Shares Last Close High 52 Low 52 Value Volume Trades Change Change % Paid Up Capital Market Cap. Oman & Emirates Investment Holding Co OEIHC 1.00 121,875,000 0.50 0.53 0.50 121,875,000.00 60,937,500.00 Waha Capital Company WAHA 1.00 1,944,514,687 1.70 2.21 1.70 2,093,178.85 1,203,558.00 90 (0.10) (5.56) 1,944,514,687.00 3,305,674,967.90 Umm Al Qaiwain General Investment Co. P.S.C QIC 1.00 363,000,000 0.85 1.05 0.85 363,000,000.00 308,550,000.00 AL KHALEEJ Investment KICO 1.00 105,000,000 1.75 2.80 1.75 105,000,000.00 183,750,000.00 Total 2,534,389,687 2,093,178.85 1,203,558.00 90 2,534,389,687.00 3,858,912,467.90
Private Companies Symbol Face Val Index ADFS Index Open 2,508.44 Index Close 2,378.64 Index Change (129.80) Index Change % (5.17) Traded 1 Declined 1 Advanced 0 Unchanged 0 Sector Capitalization 3,797,974,967.90 AED Issued Shares Last Close High 52 Low 52 Value Volume Trades Change Change % Paid Up Capital Market Cap. Manazel Real Estate PSC MANAZEL 1.00 2,600,000,000 0.40 0.63 0.39 324,900.00 815,000.00 10 0.01 1.52 2,600,000,000.00 1,040,000,000.00 Al Qudra Holding ALQUDRA 1.00 808,984,493 0.82 1.35 0.81 276,598.30 337,315.00 6 0.01 1.23 808,984,493.00 663,367,284.26 The National Investor PRJSC TNI 1.00 577,500,000 0.58 0.58 0.45 577,500,000.00 334,950,000.00 Wahat Al Zaweya Holding PrJSC WAZ 1.00 2,312,729,034 2.07 2.25 1.30 20,700,000.00 10,000,000.00 4 0.00 0.00 2,312,729,034.00 4,787,349,100.38 Debt Market Symbol Face Val Total 6,299,213,527 21,301,498.30 11,152,315.00 20 6,299,213,527.00 6,825,666,384.64 Index ADI Index Open 4,964.84 Index Close 4,881.04 Index Change (79.00) Index Change % (1.59) Traded 3 Declined 0 Advanced 2 Unchanged 1 Sector Capitalization 6,825,666,384.64 AED Issued Shares Last Close High 52 Low 52 Value Volume Trades Change Change % Paid Up Capital Market Cap. Abu Dhabi National Insurance Company Bond ADNICCB0619 1.04 375,000,000 1.00 1.00 1.00 390,000,000.00 375,000,000.00 Total 375,000,000 390,000,000.00 375,000,000.00 Index ADI Index Open 4,964.84 Index Close 4,881.04 Index Change (79.00) Index Change % (1.59) Traded 0 Declined 0 Advanced 0 Unchanged 0 Sector Capitalization 375,000,000.00 AED