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 |
|---|---|---|---|---|---|---|
| 09/06/2022 | 1.74 | 1.72 | 1.74 | 1,446 | 2 | 840 |
| 08/06/2022 | 1.74 | 1.72 | 1.74 | 1,656 | 6 | 963 |
| 07/06/2022 | 1.74 | 1.73 | 1.73 | 3,530 | 2 | 2,040 |
| 06/06/2022 | 1.73 | 1.73 | 1.73 | 7 | 1 | 4 |
| 05/06/2022 | 1.73 | 1.73 | 1.73 | 38,925 | 1 | 22,500 |
| 02/06/2022 | 1.74 | 1.70 | 1.74 | 61,067 | 17 | 35,882 |
| 01/06/2022 | 1.74 | 1.71 | 1.74 | 13,041 | 7 | 7,626 |
| 31/05/2022 | 1.74 | 1.72 | 1.74 | 15,484 | 3 | 9,000 |
| 30/05/2022 | 1.74 | 1.70 | 1.74 | 37,063 | 21 | 21,775 |
| 29/05/2022 | 1.72 | 1.71 | 1.71 | 5,816 | 6 | 3,393 |
| 22/05/2022 | 1.74 | 1.74 | 1.74 | 35 | 1 | 20 |
| 19/05/2022 | 1.74 | 1.71 | 1.71 | 12,091 | 11 | 7,052 |
| 18/05/2022 | 1.73 | 1.72 | 1.72 | 24,508 | 15 | 14,228 |
| 17/05/2022 | 1.75 | 1.75 | 1.75 | 3,955 | 4 | 2,260 |
| 16/05/2022 | 1.75 | 1.73 | 1.75 | 1,103 | 4 | 634 |
| 15/05/2022 | 1.75 | 1.75 | 1.75 | 2,013 | 3 | 1,150 |
| 12/05/2022 | 1.75 | 1.73 | 1.73 | 7,816 | 7 | 4,518 |
| 11/05/2022 | 1.75 | 1.74 | 1.74 | 11,463 | 7 | 6,563 |
| 10/05/2022 | 1.76 | 1.76 | 1.76 | 1,672 | 3 | 950 |
| 09/05/2022 | 1.75 | 1.72 | 1.73 | 1,953 | 5 | 1,131 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/05/2015 | 1.74 | 1.71 | 1.71 | 27,803 | 30 | 16,146 |
| 03/05/2015 | 1.71 | 1.71 | 1.71 | 9,962 | 15 | 5,826 |
| 26/04/2015 | 1.74 | 1.71 | 1.71 | 6,624 | 5 | 3,868 |
| 19/04/2015 | 1.82 | 1.78 | 1.81 | 63,691 | 38 | 35,245 |
| 12/04/2015 | 1.82 | 1.75 | 1.81 | 75,074 | 52 | 42,225 |
| 05/04/2015 | 1.82 | 1.80 | 1.81 | 54,410 | 26 | 30,160 |
| 29/03/2015 | 1.83 | 1.79 | 1.82 | 34,601 | 30 | 19,237 |
| 22/03/2015 | 1.83 | 1.78 | 1.79 | 59,813 | 43 | 33,344 |
| 15/03/2015 | 1.82 | 1.72 | 1.79 | 1,096,094 | 182 | 621,231 |
| 08/03/2015 | 1.87 | 1.80 | 1.80 | 545,745 | 106 | 301,564 |
| 01/03/2015 | 1.89 | 1.86 | 1.87 | 126,240 | 76 | 67,037 |
| 22/02/2015 | 1.89 | 1.87 | 1.88 | 26,638 | 39 | 14,150 |
| 15/02/2015 | 1.91 | 1.86 | 1.88 | 174,613 | 91 | 92,851 |
| 08/02/2015 | 1.88 | 1.83 | 1.88 | 72,379 | 51 | 39,014 |
| 01/02/2015 | 1.85 | 1.83 | 1.83 | 70,814 | 53 | 38,523 |
| 25/01/2015 | 1.84 | 1.82 | 1.82 | 30,760 | 28 | 16,848 |
| 18/01/2015 | 1.82 | 1.81 | 1.82 | 23,820 | 21 | 13,088 |
| 12/01/2015 | 1.83 | 1.80 | 1.82 | 29,810 | 16 | 16,431 |
| 04/01/2015 | 1.84 | 1.80 | 1.82 | 14,143 | 18 | 7,780 |
| 28/12/2014 | 1.83 | 1.80 | 1.80 | 35,179 | 28 | 19,325 |