BANK AL ETIHAD Historical
Performance Indicators 17/04/2024
MarketFirst
High Price1.91
Last Closing1.92
No. of Transactions20
SectorBanks
Low Price1.86
Opening Price1.91
No. of Shares36,056
Div5.29
Change-0.03
Closing Price1.89
Average Price1.88
P/E8.02
Value Traded67,702
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
21/01/2024 | 1.84 | 1.83 | 1.84 | 37,005 | 13 | 20,221 |
18/01/2024 | 1.84 | 1.84 | 1.84 | 3,864 | 3 | 2,100 |
17/01/2024 | 1.85 | 1.85 | 1.85 | 7,419 | 5 | 4,010 |
16/01/2024 | 1.86 | 1.85 | 1.86 | 31,891 | 13 | 17,195 |
15/01/2024 | 1.87 | 1.84 | 1.85 | 12,249 | 12 | 6,605 |
14/01/2024 | 1.86 | 1.81 | 1.86 | 184,929 | 33 | 102,036 |
11/01/2024 | 1.84 | 1.83 | 1.84 | 14,362 | 13 | 7,846 |
10/01/2024 | 1.86 | 1.84 | 1.86 | 9,587 | 11 | 5,200 |
09/01/2024 | 1.86 | 1.85 | 1.86 | 12,602 | 21 | 6,781 |
08/01/2024 | 1.86 | 1.85 | 1.86 | 11,721 | 15 | 6,335 |
07/01/2024 | 1.86 | 1.85 | 1.86 | 12,320 | 14 | 6,629 |
04/01/2024 | 1.86 | 1.82 | 1.86 | 48,449 | 29 | 26,327 |
03/01/2024 | 1.86 | 1.80 | 1.86 | 36,298 | 34 | 19,872 |
02/01/2024 | 1.83 | 1.80 | 1.80 | 40,368 | 20 | 22,400 |
31/12/2023 | 1.83 | 1.80 | 1.83 | 176,472 | 8 | 98,027 |
28/12/2023 | 1.82 | 1.80 | 1.82 | 327 | 3 | 180 |
27/12/2023 | 1.83 | 1.80 | 1.83 | 38,811 | 14 | 21,373 |
26/12/2023 | 1.81 | 1.80 | 1.81 | 4,676 | 8 | 2,592 |
21/12/2023 | 1.82 | 1.81 | 1.81 | 9,273 | 16 | 5,123 |
20/12/2023 | 1.82 | 1.80 | 1.82 | 7,646 | 16 | 4,230 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
12/02/2023 | 1.98 | 1.93 | 1.93 | 78,236 | 53 | 39,980 |
05/02/2023 | 1.95 | 1.91 | 1.94 | 40,925 | 40 | 21,180 |
29/01/2023 | 1.95 | 1.89 | 1.94 | 585,935 | 84 | 304,718 |
22/01/2023 | 1.97 | 1.92 | 1.94 | 531,886 | 30 | 275,386 |
15/01/2023 | 1.96 | 1.91 | 1.94 | 63,530 | 35 | 32,887 |
08/01/2023 | 1.98 | 1.93 | 1.95 | 32,773 | 32 | 16,895 |
02/01/2023 | 1.98 | 1.92 | 1.93 | 81,192 | 13 | 41,667 |
26/12/2022 | 1.95 | 1.90 | 1.95 | 201,884 | 39 | 105,571 |
18/12/2022 | 1.96 | 1.91 | 1.94 | 212,404 | 32 | 109,499 |
11/12/2022 | 1.94 | 1.90 | 1.92 | 15,572 | 38 | 8,126 |
04/12/2022 | 1.97 | 1.92 | 1.92 | 184,879 | 40 | 95,123 |
27/11/2022 | 1.97 | 1.92 | 1.95 | 40,860 | 35 | 20,980 |
20/11/2022 | 1.95 | 1.90 | 1.93 | 6,591 | 23 | 3,431 |
13/11/2022 | 1.95 | 1.89 | 1.94 | 45,970 | 43 | 24,087 |
06/11/2022 | 1.94 | 1.86 | 1.94 | 71,736 | 49 | 37,636 |
30/10/2022 | 1.90 | 1.86 | 1.90 | 10,125 | 18 | 5,384 |
23/10/2022 | 1.96 | 1.88 | 1.93 | 11,691 | 18 | 6,004 |
16/10/2022 | 1.95 | 1.87 | 1.95 | 28,000 | 31 | 14,668 |
09/10/2022 | 1.92 | 1.87 | 1.89 | 17,495 | 21 | 9,219 |
02/10/2022 | 1.92 | 1.86 | 1.92 | 40,123 | 36 | 21,422 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/02/2019 | 1.76 | 1.70 | 1.76 | 232,068 | 122 | 132,997 |
02/01/2019 | 1.68 | 1.58 | 1.68 | 509,829 | 98 | 316,129 |
02/12/2018 | 1.61 | 1.57 | 1.60 | 154,410 | 99 | 97,225 |
01/11/2018 | 1.63 | 1.58 | 1.59 | 300,376 | 198 | 188,212 |
01/10/2018 | 1.68 | 1.60 | 1.60 | 176,743 | 61 | 109,598 |
02/09/2018 | 1.69 | 1.61 | 1.69 | 678,808 | 79 | 407,864 |
01/08/2018 | 1.72 | 1.61 | 1.70 | 208,595 | 130 | 126,431 |
01/07/2018 | 1.69 | 1.62 | 1.67 | 115,060 | 69 | 69,519 |
03/06/2018 | 1.70 | 1.63 | 1.69 | 231,820 | 125 | 139,453 |
02/05/2018 | 1.71 | 1.55 | 1.66 | 829,672 | 230 | 502,813 |
01/04/2018 | 1.71 | 1.52 | 1.52 | 296,347 | 146 | 177,397 |
01/03/2018 | 1.69 | 1.63 | 1.68 | 332,365 | 181 | 199,424 |
01/02/2018 | 1.70 | 1.60 | 1.68 | 782,601 | 324 | 475,817 |
02/01/2018 | 1.63 | 1.60 | 1.61 | 490,511 | 283 | 304,632 |
03/12/2017 | 1.65 | 1.59 | 1.62 | 394,550 | 263 | 244,477 |
01/11/2017 | 1.64 | 1.59 | 1.64 | 267,050 | 217 | 165,858 |
01/10/2017 | 1.63 | 1.59 | 1.60 | 209,982 | 162 | 130,543 |
05/09/2017 | 1.65 | 1.60 | 1.61 | 124,268 | 69 | 76,932 |
01/08/2017 | 1.64 | 1.58 | 1.62 | 335,897 | 156 | 210,483 |
02/07/2017 | 1.74 | 1.60 | 1.60 | 123,141 | 130 | 74,408 |