End of day Prices (full format), 150 Days for (EMI) EMIRATES NBD PJSC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| 0.945
|
|
| ###
| ###
| 0.1 |
2006-Oct-04 Wed
| 0.925
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2006-Oct-03 Tue
| ###
| ###
| ###
| 0.945
|
|
| ###
| ###
| 0.1 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
| 240,126
| 0
| 3.9
| 3.9
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| 0.975
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
| 192,886
| 0
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| 0.975
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2006-Sep-22 Fri
| 0.88
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2006-Sep-20 Wed
| ###
| ###
| 0.885
| 0.885
| 223,185
| 98,759
| 19.6
| 19.6
| ### |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
| 149,787
| 0
| 77.1
| 77.1
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| 0.89
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
| 23,750
| 0
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| 0.88
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
| 41,647
| 0
| 33.4
| 33.4
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| ###
| 0.975
|
|
| 71.4
| 71.4
| ### |
2006-Sep-07 Thu
| ###
| 0.985
| 0.955
| ###
| 3,171,286
| 3,076,147
| 65.2
| 65.2
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| 0.985
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
| 144,271
| 0
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
| 491,889
| 0
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
| 512,088
| 0
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| 0.83
| ###
| 784,470
| 325,555
| 15.8
| 15.8
| 0.0 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 2.7
| 2.7
| 0.0 |
2006-Aug-24 Thu
| ###
| 1.045
| ###
| ###
| 189,055
| 98,781
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| 1
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2006-Aug-22 Tue
| 1
| ###
| ###
| ###
| 187,878
| 0
| 84.5
| 84.5
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| 1
| 1
| 13,644
| 6,822
| 10.1
| 10.1
| ### |
2006-Aug-17 Thu
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| 1
| ###
| 215,040
| 107,520
| 4.1
| 4.1
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| ###
| ###
| 224,851
| 0
| 77.8
| 77.8
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-10 Thu
| 1
| ###
| ###
| 1
|
|
| 68.7
| 68.7
| ### |
2006-Aug-09 Wed
| ###
| ###
| 0.975
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| 0.975
| ###
| 0.975
|
|
| 96.3
| 96.3
| ### |
2006-Aug-07 Mon
| 0.88
| ###
| 0.88
| ###
| 251,959
| ###
| 92.7
| 92.7
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| 0.855
| 0.875
|
|
| 14.9
| 14.9
| 0.1 |
2006-Aug-03 Thu
| ###
| ###
| 0.89
| 0.89
| 509,026
| ###
| ###
| ###
| ### |
2006-Aug-02 Wed
| ###
| ###
| ###
| ###
| 458,341
| 0
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| 0.82
| ###
| 0.82
| 0.87
| 380,841
| 156,144
| 96.6
| 96.6
| 0.1 |
2006-Jul-31 Mon
| 0.82
| 0.82
| ###
| ###
| 83,976
| ###
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| 0.81
| 0.82
| 0.8
| ###
| 147,187
| 119,221
| 77.0
| 77.0
| 0.0 |
2006-Jul-27 Thu
| 0.81
| 0.84
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2006-Jul-26 Wed
| 0.81
| 0.82
| ###
| 0.81
|
|
| ###
| ###
| 0.1 |
2006-Jul-25 Tue
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 70.2
| 70.2
| 0.1 |
2006-Jul-24 Mon
| 0.8
| 0.81
| 0.785
| 0.785
| 97,083
| 77,423
| 22.0
| 22.0
| ### |
2006-Jul-21 Fri
| 0.79
| 0.8
| 0.79
| 0.8
|
|
| 82.0
| 82.0
| 0.1 |
2006-Jul-20 Thu
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| 70.5
| 70.5
| ### |
2006-Jul-19 Wed
| 0.78
| 0.785
| 0.78
| 0.78
|
|
| 75.6
| 75.6
| 0.1 |
2006-Jul-18 Tue
| 0.79
| 0.79
| 0.77
| 0.775
|
|
| 20.7
| 20.7
| 0.1 |
2006-Jul-17 Mon
| 0.79
| 0.79
| 0.78
| 0.79
| 37,485
| 29,425
| 73.6
| 73.6
| ### |
2006-Jul-14 Fri
| 0.78
| 0.81
| 0.775
| 0.79
|
|
| 85.0
| 85.0
| ### |
2006-Jul-13 Thu
| 0.8
| 0.8
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2006-Jul-12 Wed
| 0.81
| 0.825
| 0.79
| 0.79
| 84,359
| ###
| ###
| ###
| ### |
2006-Jul-11 Tue
| 0.82
| 0.82
| 0.8
| 0.8
|
|
| 16.5
| 16.5
| 0.1 |
2006-Jul-10 Mon
| 0.81
| 0.825
| 0.8
| 0.82
| 78,342
| 63,652
| 78.1
| 78.1
| 0.1 |
2006-Jul-07 Fri
| 0.81
| 0.81
| 0.78
| 0.81
| 45,578
| ###
| ###
| ###
| 0.1 |
2006-Jul-06 Thu
| 0.79
| 0.81
| 0.785
| 0.81
| 128,250
| 102,279
| 82.2
| 82.2
| 0.1 |
2006-Jul-05 Wed
| 0.8
| ###
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2006-Jul-04 Tue
| 0.77
| ###
| 0.77
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2006-Jul-03 Mon
| 0.83
| 0.83
| ###
| 0.77
|
|
| 1.6
| 1.6
| 0.1 |
2006-Jun-30 Fri
| 0.81
| 0.83
| 0.8
| 0.83
| 106,250
| ###
| ###
| ###
| ### |
2006-Jun-28 Wed
| 0.79
| 0.81
| 0.79
| 0.8
| 72,171
| ###
| 77.3
| 77.3
| 0.1 |
2006-Jun-27 Tue
| 0.8
| 0.8
| 0.78
| 0.79
| 3,545
| ###
| 25.8
| 25.8
| ### |
2006-Jun-26 Mon
| 0.81
| 0.82
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2006-Jun-23 Fri
| 0.77
| ###
| 0.77
| 0.81
|
|
| 95.1
| 95.1
| 0.1 |
2006-Jun-22 Thu
| 0.81
| 0.82
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2006-Jun-21 Wed
| 0.82
| 0.845
| 0.775
| 0.81
|
|
| ###
| ###
| 0.1 |
2006-Jun-20 Tue
| 0.87
| 0.87
| 0.82
| 0.82
| 151,544
| 128,054
| 7.3
| 7.3
| 0.1 |
2006-Jun-19 Mon
| 0.84
| 0.86
| 0.82
| 0.86
|
|
| ###
| ###
| ### |
2006-Jun-16 Fri
| 0.86
| 0.87
| 0.79
| 0.84
|
|
| ###
| ###
| ### |
2006-Jun-15 Thu
| 0.82
| ###
| 0.82
| 0.85
| 465,747
| 190,956
| ###
| ###
| ### |
2006-Jun-14 Wed
| 0.87
| 0.87
| 0.755
| ###
| 339,851
| 276,128
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| 0.785
| ###
| 0.785
| 0.845
|
|
| ###
| ###
| ### |
2006-Jun-09 Fri
| 0.76
| 0.8
| 0.76
| 0.77
|
|
| 80.5
| 80.5
| 0.1 |
2006-Jun-08 Thu
| 0.72
| 0.775
| 0.72
| ###
| 560,789
| 419,189
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| ###
| 0.75
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2006-Jun-06 Tue
| ###
| 0.77
| ###
| ###
| 498,941
| ###
| ###
| ###
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
| 15,820
| 0
| 75.3
| 75.3
| 0.0 |
2006-May-31 Wed
| ###
| ###
| 0.58
| ###
| 28,343
| ###
| 68.7
| 68.7
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
| 104,357
| 0
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| 0.625
| ###
| ###
| 56,180
| 17,556
| 65.8
| 65.8
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2006-May-18 Thu
| ###
| ###
| 0.59
| ###
| 474,645
| 140,020
| 31.0
| 31.0
| 0.0 |
2006-May-17 Wed
| ###
| ###
| 0.625
| ###
| 74,272
| ###
| ###
| ###
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
| 581,585
| 0
| 33.6
| 33.6
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| 0.59
| 0.655
| 0.59
| ###
| 881,352
| 548,641
| ###
| ###
| 0.0 |
2006-May-11 Thu
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 68.3
| 68.3
| ### |
2006-May-10 Wed
| ###
| ###
| ###
| ###
| 62,186
| 0
| ###
| ###
| 0.0 |
2006-May-09 Tue
| ###
| ###
| 0.59
| ###
| 105,359
| 31,080
| ###
| ###
| 0.0 |
2006-May-08 Mon
| 0.59
| ###
| 0.59
| ###
| 318,940
| 94,087
| ###
| ###
| 0.0 |
2006-May-05 Fri
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| 0.575
| 0.59
| 0.575
| 0.59
|
|
| 89.6
| 89.6
| 0.0 |
2006-May-03 Wed
| 0.56
| ###
| 0.55
| 0.56
|
|
| 68.5
| 68.5
| ### |
2006-May-02 Tue
| ###
| ###
| 0.56
| 0.56
|
|
| 33.7
| 33.7
| ### |
2006-May-01 Mon
| ###
| 0.59
| 0.56
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Apr-28 Fri
| 0.575
| 0.575
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2006-Apr-27 Thu
| 0.57
| 0.59
| 0.57
| 0.575
| 114,427
| ###
| 78.8
| 78.8
| ### |
2006-Apr-26 Wed
| ###
| ###
| 0.56
| 0.575
| 199,853
| 55,958
| 7.6
| 7.6
| ### |
2006-Apr-24 Mon
| 0.59
| ###
| 0.58
| 0.58
| 27,580
| ###
| ###
| ###
| ### |
2006-Apr-21 Fri
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| 0.585
| ###
| 0.56
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2006-Apr-13 Thu
| ###
| ###
| 0.53
| 0.59
| 416,385
| 110,342
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| ###
| 0.655
| ###
| 0.655
| 115,841
| ###
| ###
| ###
| ### |
2006-Apr-10 Mon
| ###
| ###
| 0.625
| ###
| 66,620
| ###
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
| 125,981
| 0
| 18.8
| 18.8
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| ###
| 0.655
|
|
| 15.6
| 15.6
| ### |
2006-Apr-05 Wed
| ###
| 0.675
| ###
| 0.675
| 539,458
| ###
| 97.9
| 97.9
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| 0.59
| ###
| 1,158,380
| 341,722
| 60.5
| 60.5
| 0.0 |
2006-Mar-30 Thu
| 0.59
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| 0.59
| 0.59
| 0.57
| 0.59
|
|
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| 0.58
| ###
| 0.57
| ###
| 278,355
| ###
| 85.2
| 85.2
| 0.0 |
2006-Mar-24 Fri
| 0.58
| 0.58
| 0.57
| 0.57
| 115,985
| ###
| 17.1
| 17.1
| ### |
2006-Mar-23 Thu
| 0.58
| 0.58
| 0.57
| 0.57
| 88,625
| 50,959
| 17.6
| 17.6
| ### |
2006-Mar-22 Wed
| 0.58
| ###
| 0.575
| 0.575
| 107,822
| ###
| 23.0
| 23.0
| ### |
2006-Mar-21 Tue
| 0.58
| ###
| 0.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| 0.58
| 0.58
| 237,473
| ###
| ###
| ###
| ### |
2006-Mar-17 Fri
| 0.59
| ###
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| 0.585
| 0.59
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
| 134,250
| 0
| 69.0
| 69.0
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| 0.59
| ###
| 0.59
| ###
| 120,154
| 35,445
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| 0.59
| 0.59
|
|
| 17.2
| 17.2
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
| 82,543
| 0
| 63.7
| 63.7
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2006-Mar-07 Tue
| 0.585
| ###
| 0.585
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| 0.57
| 0.575
|
|
| ###
| ###
| ### |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
| 233,524
| 0
| 5.4
| 5.4
| 0.0 |
|