BANK AL ETIHAD Historical
Performance Indicators 18/04/2024
MarketFirst
High Price1.89
Last Closing1.89
No. of Transactions5
SectorBanks
Low Price1.86
Opening Price1.87
No. of Shares4,673
Div5.29
Change0.00
Closing Price1.89
Average Price1.86
P/E8.02
Value Traded8,698
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/06/2021 | 1.78 | 1.73 | 1.78 | 7,123 | 6 | 4,015 |
| 20/06/2021 | 1.78 | 1.74 | 1.78 | 16,876 | 11 | 9,633 |
| 17/06/2021 | 1.78 | 1.76 | 1.78 | 16,836 | 10 | 9,537 |
| 16/06/2021 | 1.79 | 1.77 | 1.77 | 7,150 | 7 | 4,014 |
| 15/06/2021 | 1.80 | 1.78 | 1.78 | 23,052 | 3 | 12,928 |
| 14/06/2021 | 1.78 | 1.72 | 1.78 | 111,585 | 27 | 63,529 |
| 13/06/2021 | 1.73 | 1.71 | 1.72 | 65,584 | 29 | 37,977 |
| 10/06/2021 | 1.71 | 1.70 | 1.71 | 25,545 | 4 | 15,000 |
| 09/06/2021 | 1.71 | 1.70 | 1.71 | 37,309 | 15 | 21,870 |
| 08/06/2021 | 1.70 | 1.68 | 1.68 | 19,000 | 9 | 11,303 |
| 07/06/2021 | 1.68 | 1.67 | 1.67 | 12,108 | 8 | 7,231 |
| 06/06/2021 | 1.70 | 1.68 | 1.68 | 12,929 | 9 | 7,677 |
| 03/06/2021 | 1.71 | 1.71 | 1.71 | 275 | 1 | 161 |
| 02/06/2021 | 1.74 | 1.70 | 1.74 | 8,537 | 8 | 5,022 |
| 01/06/2021 | 1.74 | 1.70 | 1.74 | 41,469 | 20 | 24,245 |
| 31/05/2021 | 1.75 | 1.71 | 1.71 | 44,864 | 18 | 26,073 |
| 30/05/2021 | 1.76 | 1.73 | 1.73 | 55,470 | 11 | 31,770 |
| 27/05/2021 | 1.76 | 1.74 | 1.75 | 43,745 | 18 | 24,960 |
| 26/05/2021 | 1.73 | 1.71 | 1.72 | 79,801 | 40 | 46,513 |
| 24/05/2021 | 1.73 | 1.68 | 1.73 | 133,166 | 48 | 78,181 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/05/2011 | 2.37 | 1.97 | 2.20 | 5,678,445 | 473 | 2,638,027 |
| 22/05/2011 | 2.46 | 2.30 | 2.40 | 4,597,660 | 376 | 1,903,955 |
| 15/05/2011 | 2.33 | 1.90 | 2.33 | 8,748,190 | 560 | 4,149,069 |
| 08/05/2011 | 1.95 | 1.82 | 1.93 | 998,446 | 254 | 520,944 |
| 02/05/2011 | 1.95 | 1.80 | 1.83 | 1,975,560 | 257 | 1,065,749 |
| 24/04/2011 | 2.04 | 1.76 | 1.81 | 1,268,704 | 336 | 676,268 |
| 17/04/2011 | 2.08 | 1.89 | 2.00 | 2,533,111 | 338 | 1,289,713 |
| 10/04/2011 | 1.98 | 1.85 | 1.92 | 1,064,155 | 334 | 557,060 |
| 03/04/2011 | 1.94 | 1.79 | 1.90 | 1,231,252 | 259 | 682,755 |
| 27/03/2011 | 1.86 | 1.76 | 1.79 | 4,031,674 | 149 | 2,251,897 |
| 20/03/2011 | 1.87 | 1.75 | 1.82 | 2,024,561 | 237 | 1,115,609 |
| 13/03/2011 | 1.90 | 1.73 | 1.73 | 1,458,119 | 357 | 798,780 |
| 06/03/2011 | 1.94 | 1.85 | 1.88 | 1,294,353 | 278 | 683,518 |
| 27/02/2011 | 1.96 | 1.86 | 1.90 | 670,702 | 194 | 353,201 |
| 20/02/2011 | 2.03 | 1.86 | 1.94 | 721,643 | 238 | 376,446 |
| 13/02/2011 | 2.22 | 1.94 | 1.94 | 1,331,354 | 186 | 645,605 |
| 06/02/2011 | 2.20 | 2.13 | 2.17 | 27,663 | 13 | 12,964 |
| 30/01/2011 | 2.13 | 2.02 | 2.13 | 77,017 | 41 | 36,763 |
| 23/01/2011 | 2.20 | 2.10 | 2.17 | 187,992 | 68 | 87,107 |
| 16/01/2011 | 2.18 | 2.12 | 2.12 | 63,365 | 58 | 29,442 |