Menu

BANK AL ETIHAD Historical

Loading data
Performance Indicators 15/04/2024
MarketFirst
High Price1.92
Last Closing1.88
No. of Transactions8
SectorBanks
Low Price1.87
Opening Price1.92
No. of Shares12,112
Div5.24
Change0.03
Closing Price1.91
Average Price1.89
P/E8.1
Value Traded22,847

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
22/12/2020 1.55 1.55 1.55 15,553 7 10,034
21/12/2020 1.57 1.56 1.57 4,126 4 2,632
20/12/2020 1.56 1.54 1.56 20,116 14 13,000
17/12/2020 1.57 1.56 1.57 12,939 13 8,254
16/12/2020 1.57 1.56 1.57 11,907 5 7,600
15/12/2020 1.56 1.55 1.55 65,201 20 42,000
14/12/2020 1.55 1.55 1.55 32,550 10 21,000
13/12/2020 1.56 1.55 1.55 43,602 18 28,000
09/12/2020 1.57 1.56 1.56 7,833 7 4,999
08/12/2020 1.58 1.57 1.58 6,364 7 4,050
07/12/2020 1.56 1.55 1.55 3,937 5 2,534
03/12/2020 1.57 1.56 1.57 947 2 607
02/12/2020 1.56 1.55 1.56 4,889 5 3,153
01/12/2020 1.56 1.55 1.56 6,356 2 4,100
30/11/2020 1.56 1.55 1.55 3,257 3 2,100
29/11/2020 1.56 1.55 1.56 4,815 3 3,100
26/11/2020 1.55 1.53 1.54 10,786 8 7,000
19/11/2020 1.52 1.52 1.52 3,668 5 2,413
17/11/2020 1.55 1.55 1.55 155 1 100
16/11/2020 1.54 1.54 1.54 300 1 195
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/06/2009 2.87 2.46 2.86 2,615,665 709 1,003,404
14/06/2009 2.88 2.44 2.58 1,122,485 589 428,397
07/06/2009 2.81 2.45 2.66 123,450 109 46,052
31/05/2009 2.94 2.70 2.84 27,908 36 10,140
25/05/2009 2.95 2.79 2.88 136,205 59 46,893
17/05/2009 2.88 2.67 2.80 224,052 45 80,349
10/05/2009 2.87 2.61 2.84 38,142 40 13,873
03/05/2009 2.86 2.66 2.76 16,123 7 5,845
26/04/2009 2.85 2.61 2.78 26,076 25 9,385
19/04/2009 2.95 2.70 2.73 288,594 39 99,741
12/04/2009 2.88 2.65 2.88 320,731 90 117,541
05/04/2009 2.69 2.64 2.65 1,512,770 50 568,502
29/03/2009 2.70 2.54 2.69 1,009,525 39 381,282
22/03/2009 2.72 2.56 2.70 27,133 33 10,388
15/03/2009 2.79 2.61 2.69 13,147 26 4,906
08/03/2009 2.75 2.59 2.74 577,958 12 211,780
01/03/2009 2.75 2.51 2.69 19,715 34 7,476
22/02/2009 2.82 2.64 2.76 5,658,870 38 2,008,528
15/02/2009 2.86 2.72 2.79 27,996 30 10,090
08/02/2009 2.94 2.71 2.84 35,712 45 12,758
Download Table