BANK AL ETIHAD Historical
Performance Indicators 24/04/2024
MarketFirst
High Price1.91
Last Closing1.89
No. of Transactions8
SectorBanks
Low Price1.87
Opening Price1.87
No. of Shares2,210
Div5.24
Change0.02
Closing Price1.91
Average Price1.90
P/E8.1
Value Traded4,206
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/10/2021 | 1.70 | 1.69 | 1.70 | 3,780 | 2 | 2,236 |
| 06/10/2021 | 1.69 | 1.69 | 1.69 | 499 | 1 | 295 |
| 05/10/2021 | 1.69 | 1.69 | 1.69 | 3,549 | 1 | 2,100 |
| 04/10/2021 | 1.69 | 1.68 | 1.68 | 6,447 | 2 | 3,820 |
| 03/10/2021 | 1.70 | 1.70 | 1.70 | 1,836 | 3 | 1,080 |
| 30/09/2021 | 1.71 | 1.68 | 1.71 | 749,264 | 8 | 443,345 |
| 29/09/2021 | 1.70 | 1.67 | 1.70 | 25,289 | 19 | 15,014 |
| 23/09/2021 | 1.70 | 1.67 | 1.70 | 2,520 | 2 | 1,500 |
| 22/09/2021 | 1.70 | 1.70 | 1.70 | 1,501 | 2 | 883 |
| 20/09/2021 | 1.70 | 1.67 | 1.70 | 19,561 | 13 | 11,650 |
| 19/09/2021 | 1.68 | 1.67 | 1.68 | 9,318 | 7 | 5,547 |
| 16/09/2021 | 1.70 | 1.67 | 1.70 | 126 | 2 | 75 |
| 15/09/2021 | 1.70 | 1.67 | 1.68 | 244,160 | 20 | 145,453 |
| 14/09/2021 | 1.70 | 1.68 | 1.70 | 15,589 | 9 | 9,249 |
| 13/09/2021 | 1.70 | 1.69 | 1.70 | 43,915 | 14 | 25,850 |
| 12/09/2021 | 1.71 | 1.67 | 1.70 | 182,884 | 9 | 108,800 |
| 09/09/2021 | 1.71 | 1.70 | 1.71 | 73,780 | 2 | 43,400 |
| 08/09/2021 | 1.71 | 1.69 | 1.71 | 52,779 | 6 | 31,050 |
| 07/09/2021 | 1.70 | 1.67 | 1.70 | 206,944 | 10 | 122,840 |
| 06/09/2021 | 1.70 | 1.69 | 1.70 | 6,448 | 9 | 3,800 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/08/2012 | 1.48 | 1.41 | 1.41 | 21,089 | 31 | 14,753 |
| 29/07/2012 | 1.51 | 1.43 | 1.46 | 71,441 | 56 | 49,543 |
| 22/07/2012 | 1.51 | 1.45 | 1.51 | 143,725 | 96 | 96,791 |
| 15/07/2012 | 1.50 | 1.42 | 1.47 | 78,840 | 64 | 54,386 |
| 08/07/2012 | 1.51 | 1.43 | 1.44 | 61,056 | 96 | 41,324 |
| 01/07/2012 | 1.48 | 1.42 | 1.45 | 17,739 | 37 | 12,306 |
| 24/06/2012 | 1.63 | 1.48 | 1.48 | 3,438,439 | 146 | 2,113,393 |
| 17/06/2012 | 1.61 | 1.44 | 1.59 | 358,979 | 236 | 236,794 |
| 10/06/2012 | 1.48 | 1.35 | 1.48 | 354,143 | 175 | 253,757 |
| 03/06/2012 | 1.34 | 1.28 | 1.34 | 308,956 | 120 | 232,485 |
| 27/05/2012 | 1.36 | 1.30 | 1.31 | 113,576 | 108 | 85,268 |
| 20/05/2012 | 1.45 | 1.33 | 1.35 | 230,844 | 144 | 169,791 |
| 13/05/2012 | 1.55 | 1.45 | 1.49 | 34,396 | 57 | 23,221 |
| 06/05/2012 | 1.60 | 1.50 | 1.51 | 147,126 | 45 | 97,650 |
| 30/04/2012 | 1.63 | 1.58 | 1.59 | 66,091 | 26 | 41,300 |
| 22/04/2012 | 1.67 | 1.59 | 1.64 | 112,908 | 115 | 69,510 |
| 15/04/2012 | 1.70 | 1.61 | 1.63 | 144,988 | 79 | 88,444 |
| 08/04/2012 | 1.70 | 1.62 | 1.63 | 248,145 | 94 | 151,157 |
| 01/04/2012 | 1.73 | 1.61 | 1.70 | 225,666 | 115 | 133,441 |
| 25/03/2012 | 1.66 | 1.55 | 1.62 | 63,452 | 91 | 39,135 |