BANK AL ETIHAD Historical
Performance Indicators 01/05/2024
MarketFirst
High Price1.86
Last Closing1.88
No. of Transactions5
SectorBanks
Low Price1.85
Opening Price1.86
No. of Shares81,500
Div5.38
Change-0.02
Closing Price1.86
Average Price1.86
P/E8.5
Value Traded151,580
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/04/2023 | 2.14 | 2.13 | 2.14 | 20,102 | 13 | 9,400 |
30/03/2023 | 2.14 | 2.13 | 2.13 | 3,278 | 9 | 1,535 |
29/03/2023 | 2.16 | 2.13 | 2.13 | 8,654 | 13 | 4,025 |
28/03/2023 | 2.15 | 2.12 | 2.15 | 38,528 | 29 | 18,053 |
27/03/2023 | 2.12 | 2.11 | 2.12 | 27,856 | 23 | 13,150 |
26/03/2023 | 2.12 | 2.11 | 2.11 | 13,822 | 14 | 6,550 |
23/03/2023 | 2.10 | 2.07 | 2.10 | 23,031 | 8 | 11,006 |
22/03/2023 | 2.11 | 2.07 | 2.08 | 23,277 | 17 | 11,200 |
21/03/2023 | 2.09 | 2.06 | 2.08 | 50,503 | 21 | 24,275 |
20/03/2023 | 2.10 | 2.07 | 2.07 | 21,739 | 9 | 10,425 |
19/03/2023 | 2.11 | 2.07 | 2.07 | 16,880 | 11 | 8,032 |
16/03/2023 | 2.11 | 2.09 | 2.11 | 2,918,103 | 14 | 1,383,016 |
15/03/2023 | 2.11 | 2.10 | 2.11 | 22,391 | 24 | 10,625 |
14/03/2023 | 2.11 | 2.08 | 2.10 | 8,585 | 9 | 4,100 |
13/03/2023 | 2.14 | 2.12 | 2.12 | 28,579 | 35 | 13,405 |
12/03/2023 | 2.16 | 2.08 | 2.08 | 479,929 | 18 | 228,437 |
09/03/2023 | 2.18 | 2.16 | 2.16 | 55,643 | 46 | 25,649 |
08/03/2023 | 2.15 | 2.12 | 2.14 | 152,233 | 85 | 71,361 |
07/03/2023 | 2.10 | 2.06 | 2.10 | 48,745 | 28 | 23,450 |
06/03/2023 | 2.06 | 2.04 | 2.06 | 37,291 | 22 | 18,195 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/03/2019 | 1.76 | 1.74 | 1.74 | 32,854 | 23 | 18,851 |
24/02/2019 | 1.76 | 1.74 | 1.76 | 20,681 | 20 | 11,825 |
17/02/2019 | 1.76 | 1.73 | 1.76 | 25,083 | 15 | 14,367 |
10/02/2019 | 1.76 | 1.72 | 1.76 | 137,228 | 57 | 78,474 |
03/02/2019 | 1.76 | 1.70 | 1.75 | 49,077 | 30 | 28,331 |
27/01/2019 | 1.68 | 1.65 | 1.68 | 38,708 | 32 | 23,334 |
20/01/2019 | 1.66 | 1.60 | 1.65 | 362,141 | 25 | 224,556 |
13/01/2019 | 1.64 | 1.58 | 1.60 | 20,479 | 18 | 12,836 |
06/01/2019 | 1.62 | 1.59 | 1.62 | 87,381 | 22 | 54,703 |
30/12/2018 | 1.60 | 1.57 | 1.60 | 20,239 | 14 | 12,664 |
23/12/2018 | 1.60 | 1.57 | 1.57 | 30,762 | 34 | 19,443 |
16/12/2018 | 1.61 | 1.58 | 1.60 | 17,295 | 19 | 10,861 |
09/12/2018 | 1.59 | 1.57 | 1.57 | 31,690 | 16 | 20,100 |
02/12/2018 | 1.60 | 1.59 | 1.60 | 55,544 | 17 | 34,857 |
25/11/2018 | 1.60 | 1.58 | 1.59 | 137,460 | 49 | 86,254 |
18/11/2018 | 1.61 | 1.59 | 1.60 | 41,603 | 66 | 26,005 |
11/11/2018 | 1.60 | 1.59 | 1.60 | 69,864 | 41 | 43,859 |
04/11/2018 | 1.63 | 1.60 | 1.60 | 46,499 | 37 | 29,039 |
28/10/2018 | 1.63 | 1.60 | 1.63 | 109,082 | 18 | 67,807 |
21/10/2018 | 1.63 | 1.60 | 1.62 | 5,353 | 7 | 3,302 |