BANK AL ETIHAD Historical
Performance Indicators 28/03/2024
MarketFirst
High Price1.92
Last Closing1.92
No. of Transactions24
SectorBanks
Low Price1.91
Opening Price1.91
No. of Shares11,610
Div5.21
Change0.00
Closing Price1.92
Average Price1.91
P/E8.15
Value Traded22,181
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
05/10/2023 | 1.79 | 1.76 | 1.79 | 20,604 | 20 | 11,618 |
04/10/2023 | 1.77 | 1.73 | 1.77 | 34,270 | 33 | 19,569 |
03/10/2023 | 1.74 | 1.69 | 1.74 | 81,940 | 26 | 48,112 |
02/10/2023 | 1.70 | 1.67 | 1.70 | 81,799 | 22 | 48,547 |
01/10/2023 | 1.67 | 1.66 | 1.67 | 23,850 | 7 | 14,289 |
28/09/2023 | 1.68 | 1.68 | 1.68 | 5,040 | 2 | 3,000 |
26/09/2023 | 1.68 | 1.65 | 1.68 | 11,047 | 7 | 6,676 |
25/09/2023 | 1.66 | 1.64 | 1.66 | 14,080 | 11 | 8,541 |
24/09/2023 | 1.64 | 1.63 | 1.64 | 27,411 | 26 | 16,783 |
21/09/2023 | 1.64 | 1.63 | 1.64 | 15,334 | 14 | 9,397 |
20/09/2023 | 1.64 | 1.63 | 1.64 | 10,020 | 7 | 6,110 |
19/09/2023 | 1.65 | 1.63 | 1.65 | 14,326 | 15 | 8,748 |
18/09/2023 | 1.65 | 1.61 | 1.64 | 233,497 | 36 | 143,747 |
17/09/2023 | 1.65 | 1.64 | 1.65 | 6,217 | 2 | 3,768 |
14/09/2023 | 1.65 | 1.64 | 1.65 | 43,174 | 18 | 26,318 |
13/09/2023 | 1.65 | 1.65 | 1.65 | 5,268 | 6 | 3,193 |
12/09/2023 | 1.65 | 1.64 | 1.64 | 25,567 | 26 | 15,536 |
11/09/2023 | 1.66 | 1.64 | 1.65 | 6,532 | 10 | 3,969 |
10/09/2023 | 1.65 | 1.65 | 1.65 | 2,302 | 4 | 1,395 |
07/09/2023 | 1.65 | 1.63 | 1.65 | 935 | 3 | 570 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/11/2021 | 1.72 | 1.70 | 1.71 | 106,035 | 43 | 62,209 |
21/11/2021 | 1.72 | 1.70 | 1.71 | 77,274 | 51 | 45,243 |
14/11/2021 | 1.73 | 1.70 | 1.70 | 18,990 | 27 | 11,105 |
07/11/2021 | 1.74 | 1.69 | 1.70 | 46,278 | 39 | 27,115 |
31/10/2021 | 1.72 | 1.69 | 1.72 | 18,519 | 25 | 10,908 |
24/10/2021 | 1.70 | 1.66 | 1.69 | 844,905 | 52 | 504,909 |
17/10/2021 | 1.70 | 1.65 | 1.69 | 274,218 | 96 | 164,838 |
10/10/2021 | 1.70 | 1.67 | 1.69 | 405,596 | 74 | 242,336 |
03/10/2021 | 1.70 | 1.68 | 1.70 | 16,110 | 9 | 9,531 |
26/09/2021 | 1.71 | 1.67 | 1.71 | 774,552 | 27 | 458,359 |
19/09/2021 | 1.70 | 1.67 | 1.70 | 32,900 | 24 | 19,580 |
12/09/2021 | 1.71 | 1.67 | 1.70 | 486,673 | 54 | 289,427 |
05/09/2021 | 1.71 | 1.67 | 1.71 | 710,889 | 83 | 423,125 |
29/08/2021 | 1.70 | 1.66 | 1.67 | 715,955 | 63 | 426,981 |
22/08/2021 | 1.71 | 1.66 | 1.69 | 261,254 | 67 | 155,679 |
15/08/2021 | 1.70 | 1.68 | 1.68 | 64,102 | 41 | 38,144 |
08/08/2021 | 1.71 | 1.68 | 1.68 | 31,936 | 24 | 18,916 |
01/08/2021 | 1.75 | 1.70 | 1.71 | 95,298 | 35 | 55,551 |
25/07/2021 | 1.75 | 1.69 | 1.72 | 538,068 | 48 | 312,926 |
18/07/2021 | 1.75 | 1.72 | 1.72 | 132,826 | 23 | 76,792 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/01/2014 | 2.01 | 1.65 | 1.87 | 2,915,779 | 1,100 | 1,556,780 |
01/12/2013 | 1.68 | 1.53 | 1.65 | 4,123,179 | 426 | 2,547,947 |
03/11/2013 | 1.57 | 1.41 | 1.53 | 2,675,176 | 505 | 1,776,009 |
01/10/2013 | 1.48 | 1.35 | 1.42 | 382,531 | 148 | 273,025 |
01/09/2013 | 1.38 | 1.30 | 1.36 | 195,738 | 183 | 144,912 |
01/08/2013 | 1.41 | 1.35 | 1.39 | 489,774 | 104 | 350,345 |
01/07/2013 | 1.41 | 1.33 | 1.40 | 832,018 | 173 | 599,760 |
02/06/2013 | 1.58 | 1.39 | 1.40 | 35,772,034 | 266 | 24,843,758 |
01/05/2013 | 1.55 | 1.48 | 1.54 | 174,753 | 91 | 114,405 |
01/04/2013 | 1.57 | 1.46 | 1.53 | 357,208 | 226 | 232,106 |
03/03/2013 | 1.54 | 1.49 | 1.50 | 156,784 | 166 | 103,802 |
03/02/2013 | 1.56 | 1.48 | 1.50 | 497,437 | 301 | 326,065 |
02/01/2013 | 1.52 | 1.38 | 1.52 | 1,691,786 | 466 | 1,149,042 |
02/12/2012 | 1.44 | 1.37 | 1.37 | 551,355 | 263 | 394,367 |
01/11/2012 | 1.52 | 1.39 | 1.42 | 181,722 | 196 | 124,958 |
01/10/2012 | 1.55 | 1.40 | 1.52 | 516,043 | 347 | 348,038 |
02/09/2012 | 1.48 | 1.40 | 1.47 | 275,252 | 241 | 191,122 |
01/08/2012 | 1.50 | 1.41 | 1.48 | 66,703 | 111 | 45,889 |
01/07/2012 | 1.51 | 1.42 | 1.44 | 367,324 | 339 | 250,572 |
03/06/2012 | 1.63 | 1.28 | 1.48 | 4,460,516 | 677 | 2,836,429 |