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 |
---|---|---|---|---|---|---|
09/03/2021 | 1.63 | 1.60 | 1.63 | 3,382 | 6 | 2,110 |
08/03/2021 | 1.61 | 1.60 | 1.61 | 4,542 | 4 | 2,838 |
07/03/2021 | 1.61 | 1.60 | 1.61 | 1,229 | 2 | 768 |
03/03/2021 | 1.60 | 1.58 | 1.60 | 2,461 | 3 | 1,553 |
02/03/2021 | 1.59 | 1.58 | 1.59 | 20,937 | 22 | 13,193 |
01/03/2021 | 1.61 | 1.58 | 1.60 | 1,918 | 4 | 1,200 |
28/02/2021 | 1.60 | 1.58 | 1.60 | 9,822 | 9 | 6,174 |
25/02/2021 | 1.59 | 1.58 | 1.59 | 1,270 | 6 | 800 |
22/02/2021 | 1.59 | 1.59 | 1.59 | 1,829 | 2 | 1,150 |
21/02/2021 | 1.59 | 1.59 | 1.59 | 1,751 | 2 | 1,101 |
17/02/2021 | 1.59 | 1.59 | 1.59 | 3,180 | 4 | 2,000 |
16/02/2021 | 1.60 | 1.59 | 1.60 | 8,856 | 9 | 5,550 |
14/02/2021 | 1.61 | 1.60 | 1.60 | 20,555 | 13 | 12,800 |
11/02/2021 | 1.62 | 1.61 | 1.62 | 4,776 | 6 | 2,954 |
10/02/2021 | 1.63 | 1.61 | 1.62 | 4,329 | 7 | 2,678 |
09/02/2021 | 1.63 | 1.63 | 1.63 | 82 | 1 | 50 |
08/02/2021 | 1.63 | 1.61 | 1.61 | 23,635 | 16 | 14,600 |
04/02/2021 | 1.65 | 1.64 | 1.64 | 4,298 | 5 | 2,612 |
03/02/2021 | 1.67 | 1.64 | 1.66 | 57,899 | 28 | 34,900 |
02/02/2021 | 1.66 | 1.66 | 1.66 | 2,490 | 2 | 1,500 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
11/04/2010 | 2.35 | 2.15 | 2.26 | 2,166,008 | 377 | 960,269 |
04/04/2010 | 2.24 | 2.09 | 2.13 | 1,015,141 | 181 | 469,766 |
28/03/2010 | 2.23 | 2.05 | 2.21 | 935,175 | 200 | 434,034 |
21/03/2010 | 2.27 | 1.94 | 2.08 | 632,513 | 177 | 300,250 |
14/03/2010 | 2.31 | 2.03 | 2.27 | 7,133,465 | 400 | 3,348,017 |
07/03/2010 | 2.11 | 1.93 | 2.11 | 348,015 | 118 | 169,834 |
28/02/2010 | 2.02 | 1.80 | 1.96 | 248,528 | 105 | 129,236 |
21/02/2010 | 1.86 | 1.75 | 1.80 | 220,858 | 63 | 122,992 |
14/02/2010 | 1.85 | 1.77 | 1.82 | 137,205 | 46 | 75,902 |
07/02/2010 | 1.83 | 1.73 | 1.79 | 183,192 | 62 | 102,916 |
31/01/2010 | 1.87 | 1.70 | 1.78 | 247,904 | 123 | 140,317 |
24/01/2010 | 1.90 | 1.80 | 1.81 | 725,396 | 141 | 401,546 |
17/01/2010 | 1.98 | 1.90 | 1.93 | 78,857 | 40 | 40,307 |
10/01/2010 | 2.03 | 1.95 | 1.98 | 95,009 | 33 | 47,533 |
03/01/2010 | 2.01 | 1.86 | 1.95 | 122,451 | 92 | 64,234 |
27/12/2009 | 1.94 | 1.79 | 1.80 | 641,021 | 129 | 347,841 |
20/12/2009 | 2.00 | 1.87 | 1.94 | 298,980 | 138 | 154,950 |
13/12/2009 | 2.08 | 2.00 | 2.02 | 224,299 | 118 | 110,328 |
06/12/2009 | 2.06 | 1.98 | 1.99 | 501,683 | 123 | 247,833 |
01/12/2009 | 2.05 | 1.96 | 2.05 | 276,871 | 119 | 139,279 |