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 |
---|---|---|---|---|---|---|
28/03/2024 | 1.92 | 1.91 | 1.92 | 22,181 | 24 | 11,610 |
27/03/2024 | 1.92 | 1.92 | 1.92 | 4,435 | 3 | 2,310 |
26/03/2024 | 1.93 | 1.92 | 1.93 | 3,403 | 8 | 1,770 |
25/03/2024 | 1.93 | 1.92 | 1.92 | 271 | 2 | 141 |
24/03/2024 | 1.93 | 1.92 | 1.92 | 110,480 | 33 | 57,535 |
21/03/2024 | 1.92 | 1.91 | 1.92 | 304,124 | 7 | 159,222 |
20/03/2024 | 1.92 | 1.91 | 1.92 | 10,352 | 5 | 5,395 |
19/03/2024 | 1.93 | 1.91 | 1.93 | 3,841 | 6 | 2,000 |
18/03/2024 | 1.92 | 1.91 | 1.92 | 9,019 | 4 | 4,700 |
17/03/2024 | 1.94 | 1.92 | 1.92 | 15,419 | 8 | 8,025 |
14/03/2024 | 1.94 | 1.94 | 1.94 | 3,308 | 6 | 1,705 |
13/03/2024 | 1.94 | 1.92 | 1.92 | 15,174 | 15 | 7,872 |
12/03/2024 | 1.94 | 1.94 | 1.94 | 1,358 | 2 | 700 |
11/03/2024 | 1.94 | 1.93 | 1.94 | 9,868 | 10 | 5,100 |
10/03/2024 | 1.94 | 1.92 | 1.94 | 6,753 | 10 | 3,501 |
07/03/2024 | 1.94 | 1.93 | 1.94 | 34,891 | 20 | 18,044 |
06/03/2024 | 1.95 | 1.94 | 1.94 | 13,089 | 12 | 6,738 |
05/03/2024 | 1.96 | 1.94 | 1.95 | 42,031 | 16 | 21,637 |
04/03/2024 | 1.96 | 1.95 | 1.96 | 26,166 | 19 | 13,372 |
03/03/2024 | 1.96 | 1.96 | 1.96 | 49,512 | 17 | 25,261 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
24/03/2024 | 1.93 | 1.91 | 1.92 | 140,771 | 70 | 73,366 |
17/03/2024 | 1.94 | 1.91 | 1.92 | 342,754 | 30 | 179,342 |
10/03/2024 | 1.94 | 1.92 | 1.94 | 36,460 | 43 | 18,878 |
03/03/2024 | 1.96 | 1.93 | 1.94 | 165,688 | 84 | 85,052 |
25/02/2024 | 1.98 | 1.94 | 1.97 | 538,166 | 134 | 275,443 |
18/02/2024 | 1.97 | 1.86 | 1.97 | 671,995 | 338 | 349,025 |
11/02/2024 | 1.90 | 1.83 | 1.86 | 429,577 | 193 | 230,816 |
04/02/2024 | 1.89 | 1.84 | 1.88 | 537,134 | 139 | 287,403 |
28/01/2024 | 1.85 | 1.81 | 1.84 | 114,573 | 62 | 62,563 |
21/01/2024 | 1.85 | 1.82 | 1.85 | 42,342 | 24 | 23,113 |
14/01/2024 | 1.87 | 1.81 | 1.84 | 240,351 | 66 | 131,946 |
07/01/2024 | 1.86 | 1.83 | 1.84 | 60,592 | 74 | 32,791 |
31/12/2023 | 1.86 | 1.80 | 1.86 | 301,587 | 91 | 166,626 |
24/12/2023 | 1.83 | 1.80 | 1.82 | 43,814 | 25 | 24,145 |
17/12/2023 | 1.82 | 1.80 | 1.81 | 71,044 | 61 | 39,409 |
10/12/2023 | 1.80 | 1.74 | 1.80 | 125,746 | 80 | 70,606 |
03/12/2023 | 1.79 | 1.73 | 1.74 | 541,759 | 192 | 307,226 |
26/11/2023 | 1.80 | 1.74 | 1.79 | 364,112 | 69 | 206,886 |
19/11/2023 | 1.79 | 1.72 | 1.77 | 881,207 | 28 | 500,560 |
12/11/2023 | 1.76 | 1.70 | 1.75 | 1,141,168 | 63 | 655,918 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/02/2024 | 1.98 | 1.83 | 1.97 | 2,188,836 | 816 | 1,149,187 |
02/01/2024 | 1.87 | 1.80 | 1.84 | 571,010 | 297 | 312,512 |
03/12/2023 | 1.83 | 1.73 | 1.83 | 958,834 | 366 | 539,413 |
01/11/2023 | 1.80 | 1.70 | 1.79 | 2,689,834 | 201 | 1,537,896 |
01/10/2023 | 1.79 | 1.66 | 1.74 | 844,388 | 209 | 485,268 |
03/09/2023 | 1.68 | 1.61 | 1.68 | 1,252,797 | 367 | 760,517 |
01/08/2023 | 1.69 | 1.63 | 1.69 | 1,405,705 | 369 | 848,630 |
02/07/2023 | 1.72 | 1.61 | 1.66 | 1,298,823 | 406 | 774,188 |
04/06/2023 | 2.12 | 1.65 | 1.70 | 475,009 | 362 | 274,190 |
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 |