BANK AL ETIHAD Historical
Performance Indicators 24/04/2024
MarketFirst
High Price1.91
Last Closing1.89
No. of Transactions8
SectorBanks
Low Price1.87
Opening Price1.87
No. of Shares2,210
Div5.24
Change0.02
Closing Price1.91
Average Price1.90
P/E8.1
Value Traded4,206
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 04/05/2023 | 2.09 | 2.06 | 2.09 | 51,372 | 13 | 24,850 |
| 03/05/2023 | 2.12 | 2.10 | 2.10 | 5,113 | 8 | 2,427 |
| 02/05/2023 | 2.12 | 2.10 | 2.12 | 7,371 | 21 | 3,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 24/11/2019 | 1.58 | 1.57 | 1.57 | 35,653 | 22 | 22,634 |
| 17/11/2019 | 1.59 | 1.57 | 1.57 | 33,783 | 34 | 21,480 |
| 10/11/2019 | 1.60 | 1.57 | 1.59 | 24,430 | 28 | 15,432 |
| 03/11/2019 | 1.60 | 1.58 | 1.60 | 33,705 | 20 | 21,285 |
| 27/10/2019 | 1.60 | 1.58 | 1.58 | 20,585 | 26 | 12,967 |
| 20/10/2019 | 1.62 | 1.61 | 1.61 | 6,596 | 4 | 4,075 |
| 13/10/2019 | 1.62 | 1.60 | 1.60 | 14,416 | 6 | 9,004 |
| 06/10/2019 | 1.60 | 1.60 | 1.60 | 6,402 | 5 | 4,001 |
| 29/09/2019 | 1.60 | 1.59 | 1.59 | 20,547 | 13 | 12,850 |
| 22/09/2019 | 1.60 | 1.59 | 1.59 | 12,126 | 8 | 7,600 |
| 15/09/2019 | 1.60 | 1.58 | 1.60 | 79,872 | 37 | 50,270 |
| 08/09/2019 | 1.58 | 1.55 | 1.57 | 38,639 | 30 | 24,700 |
| 01/09/2019 | 1.59 | 1.57 | 1.57 | 10,536 | 9 | 6,700 |
| 25/08/2019 | 1.59 | 1.58 | 1.58 | 28,241 | 18 | 17,865 |
| 18/08/2019 | 1.60 | 1.59 | 1.59 | 6,380 | 10 | 4,000 |
| 04/08/2019 | 1.62 | 1.59 | 1.59 | 38,792 | 36 | 24,291 |
| 28/07/2019 | 1.62 | 1.60 | 1.61 | 102,768 | 47 | 64,091 |
| 21/07/2019 | 1.63 | 1.61 | 1.62 | 60,911 | 38 | 37,681 |