Menu

BANK AL ETIHAD Historical

Loading data
Performance Indicators 06/06/2023
MarketFirst
High Price1.78
Last Closing1.70
No. of Transactions25
SectorBanks
Low Price1.70
Opening Price1.70
No. of Shares21,070
Div4.55
Change0.06
Closing Price1.76
Average Price1.75
P/E9.12
Value Traded36,775

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
06/06/2023 1.78 1.70 1.76 36,775 25 21,070
05/06/2023 1.73 1.68 1.70 8,821 21 5,180
04/06/2023 2.12 2.07 2.12 19,805 23 9,390
31/05/2023 2.11 2.06 2.11 201,620 51 96,550
30/05/2023 2.09 2.07 2.07 182,474 27 88,111
29/05/2023 2.10 2.09 2.09 32,236 15 15,375
28/05/2023 2.10 2.09 2.09 22,789 9 10,900
24/05/2023 2.11 2.09 2.10 31,023 26 14,801
23/05/2023 2.10 2.09 2.09 79,934 44 38,100
22/05/2023 2.10 2.08 2.09 25,090 29 12,000
21/05/2023 2.10 2.09 2.10 46,982 21 22,420
18/05/2023 2.10 2.10 2.10 42 1 20
17/05/2023 2.10 2.09 2.09 749 5 357
16/05/2023 2.10 2.08 2.10 9,966 10 4,760
15/05/2023 2.11 2.10 2.10 33,663 16 16,025
14/05/2023 2.10 2.08 2.08 39,357 21 18,836
11/05/2023 2.10 2.09 2.10 4,285 3 2,050
10/05/2023 2.10 2.08 2.10 8,277 11 3,960
09/05/2023 2.10 2.09 2.10 40,664 26 19,372
08/05/2023 2.09 2.05 2.08 587,161 17 285,004
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
28/05/2023 2.11 2.06 2.11 439,119 102 210,936
21/05/2023 2.11 2.08 2.10 183,029 120 87,321
14/05/2023 2.11 2.08 2.10 83,776 53 39,998
07/05/2023 2.10 2.05 2.10 640,387 57 310,386
01/05/2023 2.12 2.06 2.09 101,405 82 48,758
25/04/2023 2.10 2.00 2.08 4,083,597 75 2,040,486
16/04/2023 2.16 2.00 2.03 449,482 88 211,356
09/04/2023 2.17 2.11 2.16 252,314 122 118,250
02/04/2023 2.14 2.10 2.10 80,279 70 37,903
26/03/2023 2.16 2.11 2.13 92,138 88 43,313
19/03/2023 2.11 2.06 2.10 135,429 66 64,938
12/03/2023 2.16 2.08 2.11 3,457,587 100 1,639,583
05/03/2023 2.18 2.03 2.16 331,252 209 157,022
26/02/2023 2.05 1.83 2.04 755,161 355 385,863
19/02/2023 1.94 1.90 1.90 59,280 34 31,062
12/02/2023 1.98 1.93 1.93 78,236 53 39,980
05/02/2023 1.95 1.91 1.94 40,925 40 21,180
29/01/2023 1.95 1.89 1.94 585,935 84 304,718
22/01/2023 1.97 1.92 1.94 531,886 30 275,386
15/01/2023 1.96 1.91 1.94 63,530 35 32,887
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2023 2.12 2.05 2.11 1,447,716 414 697,399
02/04/2023 2.17 2.00 2.08 4,865,672 355 2,407,995
01/03/2023 2.18 2.00 2.13 4,129,652 600 1,961,072
01/02/2023 2.05 1.83 2.00 1,247,640 372 643,579
02/01/2023 1.98 1.89 1.90 868,031 167 449,843
01/12/2022 1.97 1.90 1.95 622,142 158 322,129
01/11/2022 1.97 1.86 1.92 159,774 147 83,393
02/10/2022 1.96 1.86 1.88 105,413 118 55,628
01/09/2022 1.94 1.80 1.86 277,680 217 149,631
01/08/2022 1.85 1.79 1.83 1,248,725 296 691,422
03/07/2022 1.81 1.74 1.78 224,177 180 126,209
01/06/2022 1.78 1.70 1.75 575,350 127 332,048
08/05/2022 1.76 1.70 1.74 125,685 92 73,084
03/04/2022 1.81 1.70 1.76 981,516 163 564,845
01/03/2022 1.80 1.73 1.80 2,393,641 121 1,364,955
01/02/2022 1.82 1.72 1.73 253,302 129 144,236
02/01/2022 1.88 1.75 1.76 435,697 226 242,098
01/12/2021 1.80 1.70 1.75 532,152 217 307,719
01/11/2021 1.74 1.69 1.71 238,246 169 139,736
03/10/2021 1.70 1.65 1.70 1,541,201 233 921,834
Download Table