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 |
|---|---|---|---|---|---|---|
| 31/08/2020 | 1.56 | 1.56 | 1.56 | 10,995 | 13 | 7,048 |
| 30/08/2020 | 1.57 | 1.56 | 1.56 | 13,076 | 7 | 8,380 |
| 27/08/2020 | 1.56 | 1.56 | 1.56 | 31,200 | 11 | 20,000 |
| 26/08/2020 | 1.57 | 1.56 | 1.56 | 98,474 | 40 | 63,118 |
| 25/08/2020 | 1.56 | 1.55 | 1.56 | 15,590 | 8 | 10,000 |
| 24/08/2020 | 1.56 | 1.55 | 1.55 | 879 | 4 | 565 |
| 23/08/2020 | 1.57 | 1.56 | 1.57 | 26,303 | 14 | 16,800 |
| 19/08/2020 | 1.57 | 1.57 | 1.57 | 314 | 1 | 200 |
| 18/08/2020 | 1.56 | 1.55 | 1.56 | 2,742 | 4 | 1,758 |
| 17/08/2020 | 1.56 | 1.55 | 1.55 | 16,763 | 7 | 10,750 |
| 16/08/2020 | 1.55 | 1.53 | 1.55 | 25,670 | 9 | 16,606 |
| 12/08/2020 | 1.54 | 1.52 | 1.52 | 1,220 | 4 | 800 |
| 11/08/2020 | 1.54 | 1.54 | 1.54 | 308 | 1 | 200 |
| 09/08/2020 | 1.52 | 1.52 | 1.52 | 29,024 | 7 | 19,095 |
| 06/08/2020 | 1.52 | 1.52 | 1.52 | 8,948 | 2 | 5,887 |
| 05/08/2020 | 1.52 | 1.52 | 1.52 | 10,420 | 4 | 6,855 |
| 04/08/2020 | 1.52 | 1.52 | 1.52 | 1,797 | 1 | 1,182 |
| 29/07/2020 | 1.52 | 1.51 | 1.51 | 3,795 | 2 | 2,500 |
| 28/07/2020 | 1.51 | 1.51 | 1.51 | 74,822 | 14 | 49,551 |
| 27/07/2020 | 1.51 | 1.50 | 1.50 | 3,821 | 4 | 2,547 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/04/2008 | 3.60 | 3.40 | 3.41 | 198,095 | 35 | 57,261 |
| 20/04/2008 | 3.50 | 3.39 | 3.50 | 125,199 | 47 | 36,104 |
| 13/04/2008 | 3.62 | 3.31 | 3.55 | 1,106,315 | 60 | 327,824 |
| 06/04/2008 | 3.69 | 3.43 | 3.44 | 131,967 | 55 | 37,981 |
| 30/03/2008 | 3.83 | 3.44 | 3.64 | 1,332,583 | 222 | 360,737 |
| 23/03/2008 | 3.63 | 3.31 | 3.60 | 455,799 | 165 | 129,506 |
| 16/03/2008 | 3.52 | 3.35 | 3.37 | 429,476 | 118 | 124,340 |
| 09/03/2008 | 3.49 | 3.35 | 3.45 | 367,612 | 138 | 108,101 |
| 02/03/2008 | 3.50 | 3.32 | 3.35 | 341,562 | 133 | 100,879 |
| 24/02/2008 | 3.50 | 3.37 | 3.50 | 92,662 | 42 | 26,921 |
| 17/02/2008 | 3.64 | 3.46 | 3.47 | 117,529 | 56 | 33,555 |
| 10/02/2008 | 3.60 | 3.49 | 3.49 | 50,395 | 23 | 14,186 |
| 02/02/2008 | 3.68 | 3.53 | 3.56 | 252,909 | 62 | 69,479 |
| 27/01/2008 | 3.72 | 3.60 | 3.68 | 5,282 | 12 | 1,440 |
| 20/01/2008 | 3.75 | 3.50 | 3.67 | 158,474 | 59 | 44,370 |
| 13/01/2008 | 3.86 | 3.67 | 3.84 | 331,488 | 106 | 87,821 |
| 06/01/2008 | 3.75 | 3.68 | 3.69 | 245,659 | 48 | 66,256 |
| 30/12/2007 | 3.80 | 3.60 | 3.70 | 459,425 | 108 | 123,690 |
| 23/12/2007 | 3.72 | 3.65 | 3.71 | 1,098,300 | 129 | 297,107 |
| 16/12/2007 | 3.74 | 3.66 | 3.70 | 278,190 | 64 | 75,281 |