BANK AL ETIHAD Historical
Performance Indicators 19/05/2024
MarketFirst
High Price1.83
Last Closing1.83
No. of Transactions3
SectorBanks
Low Price1.83
Opening Price1.83
No. of Shares2,150
Div5.46
Change0.00
Closing Price1.83
Average Price1.83
P/E8.36
Value Traded3,935
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/07/2022 | 1.80 | 1.79 | 1.80 | 13,656 | 12 | 7,600 |
| 13/07/2022 | 1.80 | 1.78 | 1.79 | 15,554 | 12 | 8,690 |
| 07/07/2022 | 1.79 | 1.77 | 1.79 | 10,858 | 9 | 6,102 |
| 06/07/2022 | 1.78 | 1.77 | 1.77 | 1,660 | 4 | 935 |
| 05/07/2022 | 1.78 | 1.77 | 1.78 | 2,776 | 3 | 1,565 |
| 04/07/2022 | 1.78 | 1.76 | 1.78 | 19,917 | 15 | 11,298 |
| 03/07/2022 | 1.76 | 1.74 | 1.75 | 15,651 | 9 | 8,939 |
| 30/06/2022 | 1.75 | 1.73 | 1.75 | 18,366 | 8 | 10,592 |
| 29/06/2022 | 1.76 | 1.75 | 1.76 | 1,440 | 3 | 823 |
| 28/06/2022 | 1.75 | 1.74 | 1.75 | 7,135 | 4 | 4,082 |
| 26/06/2022 | 1.75 | 1.75 | 1.75 | 10,500 | 2 | 6,000 |
| 23/06/2022 | 1.76 | 1.73 | 1.76 | 8,662 | 6 | 5,001 |
| 22/06/2022 | 1.77 | 1.75 | 1.77 | 359 | 3 | 205 |
| 20/06/2022 | 1.77 | 1.75 | 1.77 | 52,943 | 2 | 30,250 |
| 19/06/2022 | 1.78 | 1.72 | 1.78 | 13,824 | 10 | 8,037 |
| 16/06/2022 | 1.78 | 1.78 | 1.78 | 1,027 | 2 | 577 |
| 15/06/2022 | 1.77 | 1.74 | 1.77 | 75,217 | 31 | 42,885 |
| 14/06/2022 | 1.75 | 1.73 | 1.75 | 39,995 | 8 | 22,986 |
| 13/06/2022 | 1.74 | 1.72 | 1.73 | 20,068 | 11 | 11,597 |
| 12/06/2022 | 1.73 | 1.73 | 1.73 | 206,143 | 1 | 119,158 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/09/2015 | 1.50 | 1.45 | 1.50 | 34,049 | 37 | 23,308 |
| 20/09/2015 | 1.47 | 1.45 | 1.47 | 144,460 | 25 | 98,492 |
| 13/09/2015 | 1.48 | 1.46 | 1.46 | 44,979 | 40 | 30,644 |
| 06/09/2015 | 1.49 | 1.47 | 1.48 | 20,424 | 30 | 13,799 |
| 30/08/2015 | 1.51 | 1.48 | 1.48 | 37,890 | 43 | 25,416 |
| 23/08/2015 | 1.53 | 1.47 | 1.50 | 138,984 | 65 | 92,786 |
| 16/08/2015 | 1.54 | 1.53 | 1.54 | 81,084 | 31 | 52,965 |
| 09/08/2015 | 1.53 | 1.51 | 1.53 | 96,525 | 37 | 63,425 |
| 02/08/2015 | 1.52 | 1.50 | 1.51 | 117,736 | 40 | 78,087 |
| 26/07/2015 | 1.55 | 1.51 | 1.51 | 54,372 | 36 | 35,754 |
| 21/07/2015 | 1.57 | 1.56 | 1.56 | 16,225 | 5 | 10,400 |
| 12/07/2015 | 1.60 | 1.51 | 1.56 | 217,555 | 79 | 138,050 |
| 05/07/2015 | 1.55 | 1.48 | 1.55 | 106,857 | 64 | 71,233 |
| 28/06/2015 | 1.50 | 1.46 | 1.48 | 46,929 | 49 | 31,708 |
| 21/06/2015 | 1.51 | 1.48 | 1.49 | 35,105 | 57 | 23,527 |
| 14/06/2015 | 1.72 | 1.47 | 1.50 | 913,776 | 86 | 540,713 |
| 07/06/2015 | 1.75 | 1.68 | 1.72 | 67,676 | 50 | 39,833 |
| 31/05/2015 | 1.74 | 1.69 | 1.74 | 745,082 | 87 | 438,082 |
| 24/05/2015 | 1.74 | 1.72 | 1.73 | 11,632 | 14 | 6,723 |
| 17/05/2015 | 1.73 | 1.71 | 1.73 | 146,874 | 62 | 85,455 |