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 |
|---|---|---|---|---|---|---|
| 02/08/2021 | 1.70 | 1.70 | 1.70 | 15,694 | 4 | 9,232 |
| 01/08/2021 | 1.75 | 1.70 | 1.71 | 78,920 | 30 | 45,919 |
| 29/07/2021 | 1.72 | 1.70 | 1.72 | 494,693 | 15 | 287,640 |
| 28/07/2021 | 1.72 | 1.70 | 1.70 | 2,854 | 5 | 1,676 |
| 27/07/2021 | 1.71 | 1.69 | 1.69 | 21,772 | 12 | 12,800 |
| 26/07/2021 | 1.73 | 1.73 | 1.73 | 2,422 | 3 | 1,400 |
| 25/07/2021 | 1.75 | 1.71 | 1.71 | 16,326 | 13 | 9,410 |
| 18/07/2021 | 1.75 | 1.72 | 1.72 | 132,826 | 23 | 76,792 |
| 15/07/2021 | 1.73 | 1.73 | 1.73 | 5,285 | 4 | 3,055 |
| 14/07/2021 | 1.74 | 1.73 | 1.74 | 3,301 | 4 | 1,908 |
| 13/07/2021 | 1.74 | 1.73 | 1.73 | 187 | 2 | 108 |
| 12/07/2021 | 1.74 | 1.72 | 1.74 | 1,941 | 8 | 1,122 |
| 11/07/2021 | 1.74 | 1.73 | 1.74 | 189 | 2 | 109 |
| 08/07/2021 | 1.74 | 1.73 | 1.74 | 872 | 2 | 504 |
| 07/07/2021 | 1.74 | 1.73 | 1.74 | 1,839 | 2 | 1,059 |
| 06/07/2021 | 1.75 | 1.73 | 1.73 | 17,379 | 5 | 10,000 |
| 05/07/2021 | 1.76 | 1.74 | 1.76 | 18,022 | 14 | 10,300 |
| 04/07/2021 | 1.75 | 1.72 | 1.75 | 14,622 | 12 | 8,500 |
| 01/07/2021 | 1.75 | 1.75 | 1.75 | 971 | 4 | 555 |
| 30/06/2021 | 1.75 | 1.70 | 1.75 | 1,541 | 3 | 906 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/10/2011 | 1.83 | 1.71 | 1.82 | 480,275 | 152 | 268,535 |
| 16/10/2011 | 1.78 | 1.69 | 1.74 | 390,781 | 119 | 226,664 |
| 09/10/2011 | 1.79 | 1.62 | 1.74 | 382,288 | 123 | 227,581 |
| 02/10/2011 | 1.86 | 1.68 | 1.76 | 17,406,874 | 253 | 9,948,272 |
| 25/09/2011 | 1.97 | 1.84 | 1.84 | 209,969 | 128 | 111,434 |
| 18/09/2011 | 2.11 | 1.89 | 2.03 | 2,857,742 | 466 | 1,419,527 |
| 11/09/2011 | 1.96 | 1.88 | 1.89 | 869,733 | 166 | 455,385 |
| 04/09/2011 | 1.93 | 1.87 | 1.88 | 1,475,699 | 248 | 781,622 |
| 28/08/2011 | 1.90 | 1.84 | 1.89 | 79,366 | 32 | 42,789 |
| 21/08/2011 | 1.98 | 1.85 | 1.87 | 865,706 | 203 | 457,792 |
| 14/08/2011 | 2.00 | 1.93 | 1.96 | 1,798,300 | 413 | 917,085 |
| 07/08/2011 | 2.02 | 1.91 | 2.00 | 2,375,479 | 341 | 1,213,010 |
| 31/07/2011 | 2.03 | 1.90 | 1.95 | 1,606,159 | 247 | 827,230 |
| 24/07/2011 | 1.99 | 1.88 | 1.99 | 2,241,606 | 482 | 1,165,520 |
| 17/07/2011 | 1.95 | 1.81 | 1.89 | 1,714,367 | 505 | 914,172 |
| 10/07/2011 | 1.98 | 1.91 | 1.93 | 930,090 | 327 | 479,690 |
| 03/07/2011 | 2.19 | 1.91 | 1.92 | 2,136,029 | 385 | 1,022,593 |
| 26/06/2011 | 2.28 | 2.07 | 2.11 | 2,453,590 | 313 | 1,137,129 |
| 19/06/2011 | 2.30 | 2.11 | 2.18 | 1,385,353 | 157 | 627,568 |
| 12/06/2011 | 2.33 | 2.17 | 2.24 | 1,941,977 | 243 | 859,151 |