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 |
|---|---|---|---|---|---|---|
| 19/04/2021 | 1.61 | 1.61 | 1.61 | 689 | 5 | 428 |
| 15/04/2021 | 1.61 | 1.61 | 1.61 | 98 | 1 | 61 |
| 14/04/2021 | 1.61 | 1.61 | 1.61 | 32 | 1 | 20 |
| 13/04/2021 | 1.62 | 1.62 | 1.62 | 648 | 1 | 400 |
| 08/04/2021 | 1.62 | 1.61 | 1.62 | 806 | 2 | 500 |
| 07/04/2021 | 1.61 | 1.57 | 1.61 | 66,843 | 12 | 41,796 |
| 06/04/2021 | 1.55 | 1.55 | 1.55 | 209 | 1 | 135 |
| 01/04/2021 | 1.60 | 1.56 | 1.60 | 745,712 | 2 | 478,020 |
| 31/03/2021 | 1.55 | 1.55 | 1.55 | 252,650 | 3 | 163,000 |
| 30/03/2021 | 1.55 | 1.55 | 1.55 | 1,550,000 | 1 | 1,000,000 |
| 28/03/2021 | 1.54 | 1.54 | 1.54 | 5,606 | 2 | 3,640 |
| 25/03/2021 | 1.54 | 1.52 | 1.54 | 43,341 | 20 | 28,430 |
| 24/03/2021 | 1.55 | 1.53 | 1.53 | 16,766 | 14 | 10,908 |
| 22/03/2021 | 1.59 | 1.57 | 1.57 | 1,991 | 5 | 1,262 |
| 21/03/2021 | 1.60 | 1.59 | 1.60 | 2,394 | 3 | 1,500 |
| 18/03/2021 | 1.59 | 1.58 | 1.59 | 794 | 3 | 500 |
| 17/03/2021 | 1.54 | 1.54 | 1.54 | 1,540 | 2 | 1,000 |
| 16/03/2021 | 1.57 | 1.56 | 1.57 | 37,075 | 16 | 23,750 |
| 14/03/2021 | 1.58 | 1.55 | 1.56 | 37,348 | 16 | 23,876 |
| 11/03/2021 | 1.60 | 1.58 | 1.58 | 7,904 | 7 | 4,960 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/08/2010 | 2.04 | 1.94 | 2.03 | 25,714 | 51 | 13,128 |
| 22/08/2010 | 2.03 | 1.94 | 2.00 | 442,939 | 66 | 227,044 |
| 15/08/2010 | 2.03 | 1.92 | 2.00 | 523,470 | 81 | 262,270 |
| 08/08/2010 | 2.03 | 2.00 | 2.03 | 118,930 | 25 | 59,450 |
| 01/08/2010 | 2.03 | 1.99 | 2.00 | 389,919 | 82 | 194,535 |
| 25/07/2010 | 2.09 | 2.00 | 2.00 | 951,565 | 96 | 466,866 |
| 18/07/2010 | 2.14 | 2.03 | 2.12 | 1,074,417 | 88 | 513,539 |
| 11/07/2010 | 2.15 | 2.07 | 2.14 | 2,633,989 | 178 | 1,232,682 |
| 04/07/2010 | 2.10 | 1.87 | 2.10 | 3,617,184 | 269 | 1,830,882 |
| 27/06/2010 | 2.11 | 2.00 | 2.05 | 2,582,975 | 120 | 1,234,353 |
| 20/06/2010 | 2.12 | 2.01 | 2.06 | 185,588 | 137 | 89,950 |
| 13/06/2010 | 2.15 | 2.02 | 2.08 | 378,615 | 122 | 185,181 |
| 06/06/2010 | 2.20 | 2.06 | 2.14 | 830,970 | 160 | 390,950 |
| 30/05/2010 | 2.19 | 2.09 | 2.19 | 37,479 | 50 | 17,420 |
| 23/05/2010 | 2.18 | 2.06 | 2.18 | 69,524 | 62 | 32,536 |
| 16/05/2010 | 2.22 | 2.10 | 2.14 | 968,467 | 88 | 444,983 |
| 09/05/2010 | 2.27 | 2.10 | 2.23 | 834,969 | 123 | 372,660 |
| 02/05/2010 | 2.24 | 2.13 | 2.16 | 902,560 | 61 | 405,982 |
| 25/04/2010 | 2.24 | 2.14 | 2.24 | 1,258,634 | 140 | 566,679 |
| 18/04/2010 | 2.25 | 2.16 | 2.20 | 421,032 | 69 | 190,020 |