BANK AL ETIHAD Historical

Performance Indicators 28/02/2021
MarketFirst
High Price1.60
Last Closing1.59
No. of Transactions9
SectorBanks
Low Price1.58
Opening Price1.58
No. of Shares6,174
Div0.00
Change0.01
Closing Price1.60
Average Price1.59
P/E8.1
Value Traded9,822
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
01/02/2021 | 1.67 | 1.65 | 1.66 | 32,358 | 16 | 19,495 |
28/01/2021 | 1.66 | 1.66 | 1.66 | 5,661 | 3 | 3,410 |
27/01/2021 | 1.65 | 1.65 | 1.65 | 495 | 1 | 300 |
26/01/2021 | 1.65 | 1.64 | 1.64 | 19,386 | 11 | 11,783 |
25/01/2021 | 1.65 | 1.64 | 1.65 | 3,787 | 3 | 2,301 |
24/01/2021 | 1.65 | 1.62 | 1.65 | 23,204 | 10 | 14,200 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
21/02/2021 | 1.59 | 1.58 | 1.59 | 4,849 | 10 | 3,051 |
14/02/2021 | 1.61 | 1.59 | 1.59 | 32,590 | 26 | 20,350 |
07/02/2021 | 1.63 | 1.61 | 1.62 | 32,822 | 30 | 20,282 |
31/01/2021 | 1.67 | 1.64 | 1.64 | 97,045 | 51 | 58,507 |
24/01/2021 | 1.66 | 1.62 | 1.66 | 52,532 | 28 | 31,994 |
17/01/2021 | 1.67 | 1.63 | 1.65 | 82,064 | 66 | 49,721 |
10/01/2021 | 1.66 | 1.62 | 1.66 | 55,795 | 50 | 34,081 |
03/01/2021 | 1.62 | 1.55 | 1.62 | 19,617 | 25 | 12,302 |
27/12/2020 | 1.58 | 1.54 | 1.56 | 77,014 | 43 | 49,614 |
20/12/2020 | 1.57 | 1.54 | 1.54 | 54,501 | 35 | 35,216 |
13/12/2020 | 1.57 | 1.55 | 1.57 | 166,200 | 66 | 106,854 |
06/12/2020 | 1.58 | 1.55 | 1.56 | 18,134 | 19 | 11,583 |
29/11/2020 | 1.57 | 1.55 | 1.57 | 20,264 | 15 | 13,060 |
22/11/2020 | 1.55 | 1.53 | 1.54 | 10,786 | 8 | 7,000 |
15/11/2020 | 1.55 | 1.52 | 1.52 | 5,142 | 9 | 3,378 |
08/11/2020 | 1.53 | 1.51 | 1.51 | 8,445 | 5 | 5,571 |
01/11/2020 | 1.54 | 1.52 | 1.54 | 17,307 | 17 | 11,309 |
25/10/2020 | 1.54 | 1.53 | 1.53 | 9,272 | 12 | 6,036 |
18/10/2020 | 1.54 | 1.53 | 1.54 | 57,361 | 13 | 37,327 |
11/10/2020 | 1.55 | 1.55 | 1.55 | 7,694 | 5 | 4,964 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/02/2021 | 1.67 | 1.58 | 1.60 | 177,128 | 126 | 108,364 |
03/01/2021 | 1.67 | 1.55 | 1.66 | 210,007 | 169 | 128,098 |
01/12/2020 | 1.58 | 1.54 | 1.56 | 328,040 | 172 | 211,127 |
01/11/2020 | 1.56 | 1.51 | 1.55 | 49,751 | 45 | 32,458 |
01/10/2020 | 1.57 | 1.53 | 1.53 | 316,430 | 58 | 206,409 |
01/09/2020 | 1.60 | 1.54 | 1.57 | 225,551 | 83 | 143,938 |
04/08/2020 | 1.57 | 1.52 | 1.56 | 293,722 | 137 | 189,244 |
01/07/2020 | 1.55 | 1.50 | 1.51 | 192,924 | 74 | 126,540 |
01/06/2020 | 1.58 | 1.47 | 1.55 | 226,970 | 134 | 146,609 |
10/05/2020 | 1.44 | 1.32 | 1.44 | 162,195 | 98 | 118,894 |
01/03/2020 | 1.61 | 1.43 | 1.43 | 125,197 | 77 | 79,793 |
02/02/2020 | 1.70 | 1.60 | 1.61 | 369,941 | 151 | 222,193 |
02/01/2020 | 1.68 | 1.60 | 1.66 | 275,262 | 119 | 168,191 |
01/12/2019 | 1.62 | 1.57 | 1.61 | 115,201 | 94 | 72,089 |
03/11/2019 | 1.60 | 1.57 | 1.57 | 127,571 | 104 | 80,831 |
01/10/2019 | 1.62 | 1.58 | 1.58 | 55,665 | 49 | 34,847 |
01/09/2019 | 1.60 | 1.55 | 1.60 | 154,053 | 89 | 97,320 |
01/08/2019 | 1.62 | 1.58 | 1.58 | 76,975 | 70 | 48,356 |
01/07/2019 | 1.65 | 1.60 | 1.60 | 456,463 | 221 | 282,073 |
02/06/2019 | 1.64 | 1.61 | 1.64 | 866,620 | 142 | 530,298 |