BANK AL ETIHAD Historical
Performance Indicators 22/05/2024
MarketFirst
High Price1.83
Last Closing1.81
No. of Transactions4
SectorBanks
Low Price1.82
Opening Price1.83
No. of Shares885
Div5.46
Change0.02
Closing Price1.83
Average Price1.82
P/E8.36
Value Traded1,615
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/11/2021 | 1.71 | 1.71 | 1.71 | 8,550 | 7 | 5,000 |
| 29/11/2021 | 1.71 | 1.71 | 1.71 | 2,141 | 4 | 1,252 |
| 28/11/2021 | 1.70 | 1.70 | 1.70 | 66,866 | 18 | 39,333 |
| 25/11/2021 | 1.72 | 1.71 | 1.71 | 14,316 | 15 | 8,370 |
| 24/11/2021 | 1.72 | 1.70 | 1.70 | 23,065 | 17 | 13,480 |
| 23/11/2021 | 1.72 | 1.70 | 1.70 | 22,882 | 12 | 13,441 |
| 22/11/2021 | 1.71 | 1.70 | 1.71 | 16,331 | 5 | 9,552 |
| 21/11/2021 | 1.70 | 1.70 | 1.70 | 680 | 2 | 400 |
| 18/11/2021 | 1.72 | 1.70 | 1.70 | 5,120 | 7 | 3,006 |
| 17/11/2021 | 1.73 | 1.70 | 1.70 | 6,751 | 10 | 3,949 |
| 16/11/2021 | 1.72 | 1.71 | 1.72 | 1,113 | 4 | 650 |
| 15/11/2021 | 1.73 | 1.72 | 1.73 | 3,613 | 3 | 2,100 |
| 14/11/2021 | 1.72 | 1.70 | 1.72 | 2,394 | 3 | 1,400 |
| 11/11/2021 | 1.73 | 1.70 | 1.70 | 2,408 | 7 | 1,405 |
| 10/11/2021 | 1.73 | 1.73 | 1.73 | 1,730 | 3 | 1,000 |
| 09/11/2021 | 1.74 | 1.72 | 1.74 | 1,504 | 3 | 870 |
| 08/11/2021 | 1.74 | 1.70 | 1.74 | 25,248 | 17 | 14,782 |
| 07/11/2021 | 1.70 | 1.69 | 1.69 | 15,389 | 9 | 9,058 |
| 04/11/2021 | 1.72 | 1.70 | 1.72 | 2,145 | 3 | 1,260 |
| 03/11/2021 | 1.71 | 1.69 | 1.70 | 15,152 | 19 | 8,928 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/01/2013 | 1.50 | 1.41 | 1.45 | 830,144 | 181 | 561,087 |
| 06/01/2013 | 1.45 | 1.40 | 1.43 | 106,572 | 61 | 74,208 |
| 30/12/2012 | 1.40 | 1.37 | 1.39 | 199,991 | 38 | 143,919 |
| 23/12/2012 | 1.41 | 1.38 | 1.40 | 110,964 | 37 | 79,342 |
| 16/12/2012 | 1.41 | 1.37 | 1.40 | 160,203 | 68 | 114,920 |
| 09/12/2012 | 1.42 | 1.39 | 1.40 | 181,138 | 43 | 129,416 |
| 02/12/2012 | 1.44 | 1.39 | 1.40 | 82,646 | 102 | 58,777 |
| 25/11/2012 | 1.48 | 1.40 | 1.42 | 66,571 | 85 | 46,662 |
| 18/11/2012 | 1.49 | 1.39 | 1.48 | 50,553 | 38 | 34,796 |
| 11/11/2012 | 1.51 | 1.46 | 1.49 | 28,083 | 22 | 18,920 |
| 04/11/2012 | 1.52 | 1.46 | 1.51 | 36,318 | 48 | 24,450 |
| 30/10/2012 | 1.55 | 1.45 | 1.52 | 329,318 | 159 | 219,292 |
| 21/10/2012 | 1.46 | 1.40 | 1.45 | 20,879 | 31 | 14,805 |
| 14/10/2012 | 1.47 | 1.41 | 1.45 | 74,218 | 84 | 52,216 |
| 07/10/2012 | 1.50 | 1.45 | 1.47 | 60,425 | 51 | 40,655 |
| 30/09/2012 | 1.52 | 1.44 | 1.52 | 63,975 | 36 | 43,400 |
| 23/09/2012 | 1.48 | 1.43 | 1.48 | 73,673 | 72 | 50,399 |
| 16/09/2012 | 1.44 | 1.41 | 1.44 | 29,544 | 30 | 20,675 |
| 09/09/2012 | 1.42 | 1.40 | 1.42 | 18,929 | 40 | 13,436 |
| 02/09/2012 | 1.47 | 1.41 | 1.41 | 120,533 | 88 | 84,412 |