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 |
|---|---|---|---|---|---|---|
| 05/09/2021 | 1.69 | 1.67 | 1.67 | 370,938 | 56 | 222,035 |
| 02/09/2021 | 1.69 | 1.66 | 1.67 | 448,587 | 37 | 267,048 |
| 01/09/2021 | 1.69 | 1.67 | 1.67 | 226,969 | 11 | 135,778 |
| 31/08/2021 | 1.69 | 1.69 | 1.69 | 16,900 | 1 | 10,000 |
| 30/08/2021 | 1.70 | 1.66 | 1.70 | 23,499 | 14 | 14,155 |
| 26/08/2021 | 1.69 | 1.69 | 1.69 | 15 | 1 | 9 |
| 25/08/2021 | 1.68 | 1.67 | 1.67 | 88,080 | 45 | 52,740 |
| 24/08/2021 | 1.71 | 1.66 | 1.71 | 151,673 | 10 | 90,097 |
| 23/08/2021 | 1.68 | 1.67 | 1.67 | 18,085 | 7 | 10,797 |
| 22/08/2021 | 1.67 | 1.67 | 1.67 | 3,400 | 4 | 2,036 |
| 19/08/2021 | 1.70 | 1.68 | 1.68 | 31,898 | 6 | 18,987 |
| 18/08/2021 | 1.70 | 1.68 | 1.68 | 20,363 | 22 | 12,115 |
| 17/08/2021 | 1.70 | 1.68 | 1.68 | 2,517 | 7 | 1,498 |
| 16/08/2021 | 1.69 | 1.69 | 1.69 | 1,690 | 1 | 1,000 |
| 15/08/2021 | 1.70 | 1.68 | 1.70 | 7,634 | 5 | 4,544 |
| 12/08/2021 | 1.69 | 1.68 | 1.68 | 6,330 | 5 | 3,750 |
| 11/08/2021 | 1.69 | 1.68 | 1.69 | 19,207 | 8 | 11,388 |
| 09/08/2021 | 1.70 | 1.69 | 1.69 | 4,888 | 8 | 2,890 |
| 08/08/2021 | 1.71 | 1.70 | 1.70 | 1,511 | 3 | 888 |
| 03/08/2021 | 1.71 | 1.71 | 1.71 | 684 | 1 | 400 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/03/2012 | 1.63 | 1.55 | 1.55 | 99,679 | 67 | 63,388 |
| 11/03/2012 | 1.63 | 1.55 | 1.60 | 188,087 | 68 | 117,690 |
| 04/03/2012 | 1.67 | 1.60 | 1.63 | 240,658 | 63 | 145,637 |
| 26/02/2012 | 1.69 | 1.57 | 1.67 | 3,343,126 | 195 | 2,016,998 |
| 19/02/2012 | 1.71 | 1.54 | 1.65 | 15,274,075 | 976 | 9,247,320 |
| 12/02/2012 | 1.69 | 1.52 | 1.53 | 1,304,413 | 655 | 809,895 |
| 05/02/2012 | 1.55 | 1.34 | 1.55 | 608,008 | 303 | 409,354 |
| 29/01/2012 | 1.37 | 1.32 | 1.37 | 337,505 | 259 | 251,749 |
| 22/01/2012 | 1.40 | 1.32 | 1.36 | 181,551 | 171 | 136,245 |
| 15/01/2012 | 1.42 | 1.35 | 1.35 | 599,677 | 187 | 436,553 |
| 08/01/2012 | 1.47 | 1.41 | 1.42 | 272,959 | 144 | 189,114 |
| 02/01/2012 | 1.50 | 1.42 | 1.50 | 309,716 | 169 | 210,853 |
| 26/12/2011 | 1.47 | 1.40 | 1.44 | 1,528,532 | 370 | 1,079,146 |
| 18/12/2011 | 1.61 | 1.44 | 1.47 | 1,119,275 | 245 | 755,493 |
| 11/12/2011 | 1.64 | 1.57 | 1.57 | 150,028 | 118 | 94,502 |
| 04/12/2011 | 1.70 | 1.61 | 1.64 | 178,692 | 110 | 108,625 |
| 27/11/2011 | 1.70 | 1.55 | 1.65 | 115,349 | 147 | 71,525 |
| 20/11/2011 | 1.74 | 1.67 | 1.69 | 117,618 | 103 | 69,925 |
| 13/11/2011 | 1.78 | 1.70 | 1.74 | 81,913 | 78 | 47,336 |
| 30/10/2011 | 1.84 | 1.73 | 1.75 | 154,283 | 129 | 87,534 |