BANK AL ETIHAD Historical
Performance Indicators 16/04/2024
MarketFirst
High Price1.92
Last Closing1.91
No. of Transactions5
SectorBanks
Low Price1.90
Opening Price1.90
No. of Shares99,845
Div5.21
Change0.01
Closing Price1.92
Average Price1.90
P/E8.15
Value Traded189,724
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/06/2023 | 1.69 | 1.69 | 1.69 | 220 | 1 | 130 |
| 20/06/2023 | 1.69 | 1.65 | 1.69 | 40,614 | 41 | 24,604 |
| 19/06/2023 | 1.69 | 1.69 | 1.69 | 1,775 | 2 | 1,050 |
| 18/06/2023 | 1.69 | 1.68 | 1.69 | 286 | 2 | 170 |
| 15/06/2023 | 1.70 | 1.66 | 1.68 | 29,513 | 33 | 17,671 |
| 14/06/2023 | 1.70 | 1.68 | 1.70 | 5,025 | 3 | 2,979 |
| 13/06/2023 | 1.71 | 1.69 | 1.69 | 44,029 | 25 | 25,873 |
| 12/06/2023 | 1.74 | 1.70 | 1.71 | 39,693 | 22 | 22,839 |
| 11/06/2023 | 1.76 | 1.73 | 1.76 | 40,319 | 37 | 23,150 |
| 08/06/2023 | 1.78 | 1.73 | 1.75 | 126,907 | 56 | 72,387 |
| 07/06/2023 | 1.75 | 1.73 | 1.75 | 30,098 | 26 | 17,256 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/05/2020 | 1.55 | 1.44 | 1.50 | 34,053 | 37 | 22,901 |
| 26/05/2020 | 1.38 | 1.35 | 1.38 | 26,596 | 11 | 19,612 |
| 17/05/2020 | 1.39 | 1.32 | 1.32 | 19,569 | 20 | 14,295 |
| 10/05/2020 | 1.40 | 1.34 | 1.39 | 112,862 | 62 | 82,787 |
| 15/03/2020 | 1.50 | 1.43 | 1.43 | 13,148 | 14 | 8,941 |
| 08/03/2020 | 1.60 | 1.50 | 1.50 | 107,300 | 55 | 67,902 |
| 01/03/2020 | 1.61 | 1.61 | 1.61 | 4,750 | 8 | 2,950 |
| 23/02/2020 | 1.63 | 1.60 | 1.61 | 15,359 | 14 | 9,566 |
| 16/02/2020 | 1.63 | 1.60 | 1.61 | 54,067 | 39 | 33,615 |
| 09/02/2020 | 1.70 | 1.65 | 1.65 | 96,552 | 38 | 57,806 |
| 02/02/2020 | 1.70 | 1.67 | 1.69 | 203,963 | 60 | 121,206 |
| 26/01/2020 | 1.66 | 1.65 | 1.66 | 128,033 | 46 | 77,376 |
| 19/01/2020 | 1.68 | 1.64 | 1.66 | 37,187 | 22 | 22,552 |
| 12/01/2020 | 1.63 | 1.60 | 1.63 | 42,263 | 13 | 25,973 |
| 05/01/2020 | 1.63 | 1.60 | 1.60 | 52,019 | 31 | 32,440 |
| 29/12/2019 | 1.61 | 1.60 | 1.60 | 50,335 | 25 | 31,444 |
| 22/12/2019 | 1.60 | 1.59 | 1.60 | 8,155 | 13 | 5,099 |
| 15/12/2019 | 1.62 | 1.60 | 1.60 | 17,981 | 15 | 11,219 |
| 08/12/2019 | 1.61 | 1.58 | 1.61 | 42,418 | 26 | 26,552 |
| 01/12/2019 | 1.59 | 1.57 | 1.59 | 12,072 | 22 | 7,625 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2007 | 3.75 | 3.15 | 3.39 | 17,505,274 | 791 | 4,816,180 |
| 01/03/2007 | 4.10 | 3.60 | 3.60 | 3,941,802 | 852 | 1,023,060 |
| 01/02/2007 | 4.45 | 3.63 | 4.00 | 9,745,783 | 1,355 | 2,369,464 |
| 07/01/2007 | 4.28 | 3.81 | 4.22 | 10,306,078 | 1,342 | 2,601,061 |
| 03/12/2006 | 4.44 | 3.56 | 3.84 | 22,486,257 | 3,364 | 5,604,621 |
| 01/11/2006 | 3.96 | 3.51 | 3.71 | 3,136,689 | 817 | 831,666 |
| 01/10/2006 | 4.06 | 3.42 | 3.82 | 7,641,475 | 1,552 | 2,047,449 |
| 03/09/2006 | 4.39 | 3.55 | 3.72 | 5,025,123 | 1,100 | 1,246,983 |
| 01/08/2006 | 4.09 | 3.36 | 4.09 | 11,947,423 | 883 | 3,258,025 |
| 02/07/2006 | 3.98 | 3.17 | 3.65 | 2,033,167 | 749 | 567,137 |
| 01/06/2006 | 4.50 | 3.45 | 3.68 | 2,197,880 | 871 | 574,259 |
| 01/05/2006 | 7.50 | 4.42 | 4.42 | 9,683,459 | 1,839 | 1,429,611 |
| 02/04/2006 | 6.82 | 5.81 | 6.42 | 2,601,284 | 658 | 414,806 |
| 01/03/2006 | 7.32 | 5.55 | 5.93 | 6,535,265 | 1,338 | 1,027,516 |
| 01/02/2006 | 10.60 | 7.21 | 7.32 | 10,292,441 | 1,833 | 1,096,195 |
| 02/01/2006 | 11.19 | 9.26 | 9.97 | 10,036,955 | 1,521 | 966,203 |