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 |
|---|---|---|---|---|---|---|
| 16/03/2020 | 1.43 | 1.43 | 1.43 | 558 | 1 | 390 |
| 15/03/2020 | 1.50 | 1.45 | 1.45 | 12,590 | 13 | 8,551 |
| 12/03/2020 | 1.58 | 1.50 | 1.50 | 30,823 | 29 | 19,957 |
| 11/03/2020 | 1.59 | 1.58 | 1.58 | 557 | 3 | 351 |
| 10/03/2020 | 1.58 | 1.57 | 1.58 | 1,014 | 7 | 645 |
| 09/03/2020 | 1.60 | 1.57 | 1.57 | 18,106 | 11 | 11,449 |
| 08/03/2020 | 1.60 | 1.60 | 1.60 | 56,800 | 5 | 35,500 |
| 05/03/2020 | 1.61 | 1.61 | 1.61 | 2,496 | 3 | 1,550 |
| 03/03/2020 | 1.61 | 1.61 | 1.61 | 2,254 | 5 | 1,400 |
| 27/02/2020 | 1.61 | 1.61 | 1.61 | 74 | 1 | 46 |
| 25/02/2020 | 1.63 | 1.62 | 1.62 | 944 | 4 | 582 |
| 24/02/2020 | 1.63 | 1.63 | 1.63 | 163 | 1 | 100 |
| 23/02/2020 | 1.61 | 1.60 | 1.60 | 14,178 | 8 | 8,838 |
| 19/02/2020 | 1.61 | 1.61 | 1.61 | 8,750 | 5 | 5,435 |
| 18/02/2020 | 1.63 | 1.63 | 1.63 | 3,260 | 2 | 2,000 |
| 17/02/2020 | 1.63 | 1.60 | 1.63 | 16,105 | 6 | 10,065 |
| 16/02/2020 | 1.63 | 1.60 | 1.63 | 25,952 | 26 | 16,115 |
| 13/02/2020 | 1.66 | 1.65 | 1.65 | 40,455 | 7 | 24,500 |
| 12/02/2020 | 1.67 | 1.66 | 1.67 | 2,625 | 3 | 1,572 |
| 11/02/2020 | 1.68 | 1.67 | 1.67 | 21,756 | 15 | 12,986 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/12/2006 | 3.91 | 3.56 | 3.84 | 5,472,271 | 351 | 1,457,036 |
| 17/12/2006 | 4.15 | 3.80 | 3.93 | 3,839,866 | 734 | 960,782 |
| 10/12/2006 | 4.44 | 3.86 | 3.97 | 7,508,708 | 1,302 | 1,762,021 |
| 03/12/2006 | 4.20 | 3.71 | 4.10 | 5,665,413 | 977 | 1,424,782 |
| 26/11/2006 | 3.71 | 3.51 | 3.71 | 459,172 | 182 | 127,126 |
| 19/11/2006 | 3.90 | 3.61 | 3.70 | 480,361 | 121 | 126,670 |
| 13/11/2006 | 3.94 | 3.76 | 3.83 | 576,485 | 140 | 149,658 |
| 05/11/2006 | 3.96 | 3.60 | 3.91 | 1,523,166 | 316 | 401,715 |
| 29/10/2006 | 3.93 | 3.61 | 3.61 | 699,984 | 220 | 182,009 |
| 22/10/2006 | 4.00 | 3.91 | 3.91 | 21,896 | 17 | 5,560 |
| 15/10/2006 | 4.06 | 3.65 | 3.91 | 3,195,841 | 636 | 827,063 |
| 08/10/2006 | 3.78 | 3.51 | 3.67 | 3,002,084 | 465 | 826,551 |
| 01/10/2006 | 3.67 | 3.42 | 3.48 | 819,174 | 272 | 232,763 |
| 24/09/2006 | 3.75 | 3.55 | 3.72 | 295,520 | 74 | 80,698 |
| 17/09/2006 | 3.95 | 3.56 | 3.56 | 956,764 | 222 | 258,285 |
| 10/09/2006 | 4.30 | 3.76 | 3.90 | 1,379,750 | 298 | 345,066 |
| 03/09/2006 | 4.39 | 4.05 | 4.27 | 2,393,089 | 506 | 562,934 |
| 27/08/2006 | 4.09 | 3.55 | 4.09 | 2,422,308 | 446 | 628,088 |
| 21/08/2006 | 3.53 | 3.36 | 3.48 | 190,169 | 74 | 54,817 |
| 13/08/2006 | 3.75 | 3.45 | 3.46 | 267,810 | 151 | 75,022 |