BANK AL ETIHAD Historical
Performance Indicators 23/04/2024
MarketFirst
High Price1.89
Last Closing1.87
No. of Transactions5
SectorBanks
Low Price1.86
Opening Price1.86
No. of Shares5,060
Div5.29
Change0.02
Closing Price1.89
Average Price1.86
P/E8.02
Value Traded9,421
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/12/2023 | 1.83 | 1.80 | 1.83 | 38,811 | 14 | 21,373 |
| 26/12/2023 | 1.81 | 1.80 | 1.81 | 4,676 | 8 | 2,592 |
| 21/12/2023 | 1.82 | 1.81 | 1.81 | 9,273 | 16 | 5,123 |
| 20/12/2023 | 1.82 | 1.80 | 1.82 | 7,646 | 16 | 4,230 |
| 19/12/2023 | 1.81 | 1.80 | 1.81 | 16,735 | 14 | 9,283 |
| 18/12/2023 | 1.80 | 1.80 | 1.80 | 5,724 | 6 | 3,180 |
| 17/12/2023 | 1.80 | 1.80 | 1.80 | 31,667 | 9 | 17,593 |
| 14/12/2023 | 1.80 | 1.78 | 1.80 | 52,963 | 16 | 29,688 |
| 13/12/2023 | 1.79 | 1.78 | 1.79 | 47,616 | 26 | 26,709 |
| 12/12/2023 | 1.78 | 1.77 | 1.78 | 14,497 | 20 | 8,160 |
| 11/12/2023 | 1.78 | 1.74 | 1.78 | 8,282 | 11 | 4,677 |
| 10/12/2023 | 1.75 | 1.74 | 1.75 | 2,388 | 7 | 1,372 |
| 07/12/2023 | 1.74 | 1.73 | 1.74 | 6,419 | 8 | 3,700 |
| 06/12/2023 | 1.78 | 1.73 | 1.76 | 35,943 | 25 | 20,663 |
| 05/12/2023 | 1.77 | 1.74 | 1.75 | 105,106 | 46 | 60,029 |
| 04/12/2023 | 1.78 | 1.76 | 1.78 | 267,515 | 70 | 151,127 |
| 03/12/2023 | 1.79 | 1.76 | 1.78 | 126,776 | 43 | 71,707 |
| 30/11/2023 | 1.80 | 1.76 | 1.79 | 27,648 | 23 | 15,588 |
| 29/11/2023 | 1.76 | 1.75 | 1.76 | 19,427 | 20 | 11,100 |
| 28/11/2023 | 1.76 | 1.74 | 1.76 | 10,847 | 21 | 6,198 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/10/2022 | 1.92 | 1.86 | 1.92 | 40,123 | 36 | 21,422 |
| 25/09/2022 | 1.94 | 1.86 | 1.86 | 100,722 | 78 | 53,284 |
| 18/09/2022 | 1.89 | 1.85 | 1.89 | 36,464 | 34 | 19,550 |
| 11/09/2022 | 1.88 | 1.82 | 1.87 | 50,907 | 52 | 27,484 |
| 04/09/2022 | 1.83 | 1.80 | 1.82 | 80,800 | 41 | 44,483 |
| 28/08/2022 | 1.83 | 1.81 | 1.81 | 52,727 | 39 | 29,066 |
| 21/08/2022 | 1.83 | 1.81 | 1.82 | 80,145 | 55 | 43,926 |
| 14/08/2022 | 1.83 | 1.79 | 1.83 | 618,124 | 67 | 343,121 |
| 07/08/2022 | 1.85 | 1.79 | 1.81 | 405,202 | 98 | 224,103 |
| 31/07/2022 | 1.85 | 1.78 | 1.83 | 130,335 | 62 | 72,198 |
| 24/07/2022 | 1.81 | 1.75 | 1.78 | 30,783 | 25 | 17,442 |
| 17/07/2022 | 1.81 | 1.75 | 1.80 | 84,301 | 78 | 47,476 |
| 13/07/2022 | 1.80 | 1.78 | 1.80 | 29,210 | 24 | 16,290 |
| 03/07/2022 | 1.79 | 1.74 | 1.79 | 50,863 | 40 | 28,839 |
| 26/06/2022 | 1.76 | 1.73 | 1.75 | 37,441 | 17 | 21,497 |
| 19/06/2022 | 1.78 | 1.72 | 1.76 | 75,787 | 21 | 43,493 |
| 12/06/2022 | 1.78 | 1.72 | 1.78 | 342,450 | 53 | 197,203 |
| 05/06/2022 | 1.74 | 1.72 | 1.74 | 45,564 | 12 | 26,347 |
| 29/05/2022 | 1.74 | 1.70 | 1.74 | 132,471 | 54 | 77,676 |
| 22/05/2022 | 1.74 | 1.74 | 1.74 | 35 | 1 | 20 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2017 | 1.67 | 1.57 | 1.65 | 235,852 | 141 | 148,929 |
| 01/05/2017 | 1.69 | 1.57 | 1.58 | 1,270,218 | 233 | 800,032 |
| 02/04/2017 | 1.83 | 1.70 | 1.74 | 195,274 | 96 | 112,424 |
| 01/03/2017 | 2.04 | 1.80 | 1.85 | 457,025 | 272 | 232,304 |
| 01/02/2017 | 1.99 | 1.83 | 1.96 | 354,280 | 194 | 184,960 |
| 02/01/2017 | 2.01 | 1.82 | 1.84 | 582,725 | 285 | 306,659 |
| 01/12/2016 | 2.06 | 1.91 | 2.01 | 740,819 | 329 | 371,835 |
| 01/11/2016 | 2.00 | 1.89 | 1.91 | 729,005 | 243 | 375,672 |
| 03/10/2016 | 2.01 | 1.90 | 1.98 | 240,159 | 166 | 122,987 |
| 01/09/2016 | 2.11 | 1.82 | 2.03 | 631,091 | 304 | 318,872 |
| 01/08/2016 | 1.89 | 1.79 | 1.83 | 397,948 | 219 | 216,187 |
| 03/07/2016 | 1.80 | 1.75 | 1.79 | 115,583 | 70 | 64,765 |
| 01/06/2016 | 1.88 | 1.72 | 1.80 | 342,298 | 205 | 188,805 |
| 02/05/2016 | 1.76 | 1.61 | 1.75 | 432,344 | 230 | 257,892 |
| 03/04/2016 | 1.68 | 1.55 | 1.61 | 2,643,641 | 319 | 1,605,675 |
| 01/03/2016 | 1.65 | 1.58 | 1.63 | 2,420,420 | 239 | 1,521,319 |
| 01/02/2016 | 1.64 | 1.56 | 1.63 | 679,161 | 390 | 424,462 |
| 03/01/2016 | 1.67 | 1.49 | 1.67 | 266,958 | 242 | 167,935 |
| 01/12/2015 | 1.53 | 1.44 | 1.52 | 337,778 | 187 | 227,877 |
| 01/11/2015 | 1.47 | 1.41 | 1.42 | 224,334 | 130 | 155,689 |