BANK AL ETIHAD Historical
Performance Indicators 29/04/2024
MarketFirst
High Price1.89
Last Closing1.91
No. of Transactions1
SectorBanks
Low Price1.89
Opening Price1.89
No. of Shares50
Div5.29
Change-0.02
Closing Price1.89
Average Price1.89
P/E8.02
Value Traded95
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2023 | 2.04 | 2.00 | 2.02 | 49,508 | 78 | 24,595 |
| 28/02/2023 | 2.05 | 2.00 | 2.00 | 98,634 | 112 | 48,887 |
| 27/02/2023 | 1.97 | 1.95 | 1.97 | 435,370 | 61 | 222,016 |
| 26/02/2023 | 1.93 | 1.83 | 1.84 | 107,909 | 45 | 58,744 |
| 23/02/2023 | 1.92 | 1.90 | 1.90 | 45,340 | 18 | 23,809 |
| 21/02/2023 | 1.94 | 1.92 | 1.94 | 5,765 | 9 | 2,999 |
| 20/02/2023 | 1.94 | 1.91 | 1.92 | 8,175 | 7 | 4,254 |
| 16/02/2023 | 1.94 | 1.93 | 1.93 | 4,179 | 4 | 2,160 |
| 15/02/2023 | 1.97 | 1.94 | 1.94 | 27,775 | 17 | 14,139 |
| 13/02/2023 | 1.97 | 1.95 | 1.97 | 14,970 | 18 | 7,618 |
| 12/02/2023 | 1.98 | 1.94 | 1.96 | 31,312 | 14 | 16,063 |
| 09/02/2023 | 1.94 | 1.93 | 1.94 | 16,860 | 12 | 8,710 |
| 08/02/2023 | 1.94 | 1.93 | 1.94 | 18,181 | 11 | 9,420 |
| 07/02/2023 | 1.94 | 1.91 | 1.92 | 900 | 3 | 470 |
| 06/02/2023 | 1.95 | 1.94 | 1.95 | 253 | 2 | 130 |
| 05/02/2023 | 1.94 | 1.93 | 1.93 | 4,731 | 12 | 2,450 |
| 02/02/2023 | 1.94 | 1.93 | 1.94 | 386,810 | 10 | 200,419 |
| 01/02/2023 | 1.91 | 1.90 | 1.90 | 40,475 | 17 | 21,291 |
| 31/01/2023 | 1.91 | 1.89 | 1.90 | 116,535 | 12 | 61,028 |
| 30/01/2023 | 1.94 | 1.90 | 1.91 | 41,724 | 43 | 21,780 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/10/2018 | 1.66 | 1.60 | 1.64 | 33,394 | 20 | 20,568 |
| 30/09/2018 | 1.69 | 1.61 | 1.64 | 13,690 | 14 | 8,188 |
| 23/09/2018 | 1.63 | 1.63 | 1.63 | 28,047 | 14 | 17,207 |
| 16/09/2018 | 1.66 | 1.64 | 1.64 | 61,284 | 21 | 37,309 |
| 09/09/2018 | 1.68 | 1.64 | 1.64 | 376,897 | 11 | 224,754 |
| 02/09/2018 | 1.69 | 1.65 | 1.65 | 202,421 | 23 | 122,548 |
| 26/08/2018 | 1.72 | 1.62 | 1.70 | 116,387 | 79 | 69,324 |
| 19/08/2018 | 1.62 | 1.62 | 1.62 | 11,118 | 6 | 6,863 |
| 12/08/2018 | 1.62 | 1.62 | 1.62 | 13,723 | 7 | 8,471 |
| 05/08/2018 | 1.64 | 1.61 | 1.64 | 6,329 | 12 | 3,876 |
| 29/07/2018 | 1.67 | 1.61 | 1.61 | 77,377 | 48 | 47,907 |
| 22/07/2018 | 1.68 | 1.66 | 1.68 | 4,584 | 7 | 2,743 |
| 15/07/2018 | 1.68 | 1.64 | 1.64 | 23,237 | 20 | 14,119 |
| 08/07/2018 | 1.67 | 1.64 | 1.64 | 10,675 | 3 | 6,500 |
| 01/07/2018 | 1.69 | 1.66 | 1.68 | 60,224 | 17 | 36,147 |
| 24/06/2018 | 1.70 | 1.66 | 1.69 | 34,157 | 32 | 20,250 |
| 17/06/2018 | 1.66 | 1.65 | 1.65 | 4,145 | 4 | 2,500 |
| 10/06/2018 | 1.70 | 1.67 | 1.70 | 17,033 | 18 | 10,113 |
| 03/06/2018 | 1.70 | 1.63 | 1.69 | 176,484 | 71 | 106,590 |
| 27/05/2018 | 1.66 | 1.63 | 1.66 | 380,171 | 43 | 229,190 |