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 |
|---|---|---|---|---|---|---|
| 27/08/2023 | 1.68 | 1.64 | 1.67 | 332,836 | 45 | 201,232 |
| 24/08/2023 | 1.67 | 1.64 | 1.67 | 139,072 | 11 | 84,305 |
| 23/08/2023 | 1.66 | 1.65 | 1.65 | 249,722 | 15 | 151,346 |
| 21/08/2023 | 1.68 | 1.68 | 1.68 | 4,353 | 6 | 2,591 |
| 20/08/2023 | 1.69 | 1.66 | 1.69 | 24,271 | 19 | 14,560 |
| 17/08/2023 | 1.67 | 1.64 | 1.66 | 25,505 | 18 | 15,519 |
| 16/08/2023 | 1.68 | 1.67 | 1.67 | 7,188 | 8 | 4,301 |
| 15/08/2023 | 1.67 | 1.64 | 1.67 | 41,366 | 25 | 24,911 |
| 14/08/2023 | 1.65 | 1.63 | 1.63 | 57,220 | 40 | 34,895 |
| 13/08/2023 | 1.66 | 1.65 | 1.66 | 26,154 | 13 | 15,850 |
| 10/08/2023 | 1.66 | 1.65 | 1.65 | 34,495 | 14 | 20,900 |
| 09/08/2023 | 1.67 | 1.66 | 1.66 | 5,690 | 6 | 3,420 |
| 08/08/2023 | 1.67 | 1.65 | 1.67 | 3,445 | 4 | 2,074 |
| 07/08/2023 | 1.67 | 1.64 | 1.67 | 7,861 | 12 | 4,760 |
| 06/08/2023 | 1.67 | 1.64 | 1.67 | 15,386 | 12 | 9,324 |
| 03/08/2023 | 1.67 | 1.67 | 1.67 | 5,883 | 10 | 3,523 |
| 02/08/2023 | 1.68 | 1.66 | 1.66 | 11,021 | 18 | 6,599 |
| 01/08/2023 | 1.68 | 1.66 | 1.67 | 179,915 | 45 | 107,213 |
| 31/07/2023 | 1.69 | 1.61 | 1.66 | 222,989 | 66 | 133,206 |
| 30/07/2023 | 1.64 | 1.64 | 1.64 | 244 | 1 | 149 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/03/2021 | 1.59 | 1.54 | 1.59 | 76,757 | 37 | 49,126 |
| 07/03/2021 | 1.63 | 1.58 | 1.58 | 17,058 | 19 | 10,676 |
| 28/02/2021 | 1.61 | 1.58 | 1.60 | 35,137 | 38 | 22,120 |
| 21/02/2021 | 1.59 | 1.58 | 1.59 | 4,849 | 10 | 3,051 |
| 14/02/2021 | 1.61 | 1.59 | 1.59 | 32,590 | 26 | 20,350 |
| 07/02/2021 | 1.63 | 1.61 | 1.62 | 32,822 | 30 | 20,282 |
| 31/01/2021 | 1.67 | 1.64 | 1.64 | 97,045 | 51 | 58,507 |
| 24/01/2021 | 1.66 | 1.62 | 1.66 | 52,532 | 28 | 31,994 |
| 17/01/2021 | 1.67 | 1.63 | 1.65 | 82,064 | 66 | 49,721 |
| 10/01/2021 | 1.66 | 1.62 | 1.66 | 55,795 | 50 | 34,081 |
| 03/01/2021 | 1.62 | 1.55 | 1.62 | 19,617 | 25 | 12,302 |
| 27/12/2020 | 1.58 | 1.54 | 1.56 | 77,014 | 43 | 49,614 |
| 20/12/2020 | 1.57 | 1.54 | 1.54 | 54,501 | 35 | 35,216 |
| 13/12/2020 | 1.57 | 1.55 | 1.57 | 166,200 | 66 | 106,854 |
| 06/12/2020 | 1.58 | 1.55 | 1.56 | 18,134 | 19 | 11,583 |
| 29/11/2020 | 1.57 | 1.55 | 1.57 | 20,264 | 15 | 13,060 |
| 22/11/2020 | 1.55 | 1.53 | 1.54 | 10,786 | 8 | 7,000 |
| 15/11/2020 | 1.55 | 1.52 | 1.52 | 5,142 | 9 | 3,378 |
| 08/11/2020 | 1.53 | 1.51 | 1.51 | 8,445 | 5 | 5,571 |
| 01/11/2020 | 1.54 | 1.52 | 1.54 | 17,307 | 17 | 11,309 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/10/2010 | 2.02 | 1.93 | 2.00 | 980,524 | 153 | 499,259 |
| 01/09/2010 | 2.05 | 1.91 | 1.98 | 2,041,540 | 441 | 1,043,316 |
| 01/08/2010 | 2.03 | 1.92 | 1.95 | 1,495,205 | 285 | 753,547 |
| 01/07/2010 | 2.15 | 1.87 | 2.00 | 8,299,281 | 650 | 4,054,979 |
| 01/06/2010 | 2.20 | 2.00 | 2.06 | 3,983,580 | 554 | 1,902,216 |
| 02/05/2010 | 2.27 | 2.06 | 2.16 | 2,785,441 | 350 | 1,260,789 |
| 01/04/2010 | 2.35 | 2.09 | 2.24 | 5,411,282 | 806 | 2,442,611 |
| 01/03/2010 | 2.31 | 1.86 | 2.17 | 8,624,943 | 922 | 4,060,406 |
| 01/02/2010 | 1.89 | 1.70 | 1.89 | 823,649 | 308 | 458,528 |
| 03/01/2010 | 2.03 | 1.80 | 1.83 | 1,109,508 | 331 | 602,307 |
| 01/12/2009 | 2.08 | 1.79 | 1.80 | 1,942,854 | 627 | 1,000,231 |
| 01/11/2009 | 2.25 | 1.98 | 2.08 | 4,456,491 | 974 | 2,129,342 |
| 01/10/2009 | 2.26 | 1.95 | 2.08 | 6,994,829 | 1,078 | 3,375,563 |
| 01/09/2009 | 2.17 | 1.80 | 2.03 | 1,982,538 | 513 | 981,523 |
| 02/08/2009 | 2.02 | 1.76 | 1.82 | 1,308,538 | 389 | 690,547 |
| 01/07/2009 | 2.58 | 1.79 | 1.87 | 5,394,729 | 1,410 | 2,688,807 |
| 01/06/2009 | 2.88 | 2.44 | 2.58 | 4,589,500 | 1,591 | 1,757,829 |
| 03/05/2009 | 2.95 | 2.61 | 2.88 | 427,069 | 168 | 151,520 |
| 01/04/2009 | 2.95 | 2.61 | 2.78 | 2,190,658 | 215 | 810,974 |
| 01/03/2009 | 2.79 | 2.51 | 2.67 | 1,604,991 | 133 | 600,027 |