Menu

BANK AL ETIHAD Historical

Loading data
Performance Indicators 22/05/2024
MarketFirst
High Price1.83
Last Closing1.81
No. of Transactions4
SectorBanks
Low Price1.82
Opening Price1.83
No. of Shares885
Div5.46
Change0.02
Closing Price1.83
Average Price1.82
P/E8.36
Value Traded1,615

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
05/03/2023 2.05 2.03 2.05 37,340 28 18,367
02/03/2023 2.04 2.00 2.04 63,739 59 31,621
01/03/2023 2.04 2.00 2.02 49,508 78 24,595
28/02/2023 2.05 2.00 2.00 98,634 112 48,887
27/02/2023 1.97 1.95 1.97 435,370 61 222,016
26/02/2023 1.93 1.83 1.84 107,909 45 58,744
23/02/2023 1.92 1.90 1.90 45,340 18 23,809
21/02/2023 1.94 1.92 1.94 5,765 9 2,999
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
14/10/2018 1.62 1.60 1.60 30,333 17 18,834
07/10/2018 1.66 1.60 1.64 33,394 20 20,568
30/09/2018 1.69 1.61 1.64 13,690 14 8,188
23/09/2018 1.63 1.63 1.63 28,047 14 17,207
16/09/2018 1.66 1.64 1.64 61,284 21 37,309
09/09/2018 1.68 1.64 1.64 376,897 11 224,754
02/09/2018 1.69 1.65 1.65 202,421 23 122,548
26/08/2018 1.72 1.62 1.70 116,387 79 69,324
19/08/2018 1.62 1.62 1.62 11,118 6 6,863
12/08/2018 1.62 1.62 1.62 13,723 7 8,471
05/08/2018 1.64 1.61 1.64 6,329 12 3,876
29/07/2018 1.67 1.61 1.61 77,377 48 47,907
22/07/2018 1.68 1.66 1.68 4,584 7 2,743
15/07/2018 1.68 1.64 1.64 23,237 20 14,119
08/07/2018 1.67 1.64 1.64 10,675 3 6,500
01/07/2018 1.69 1.66 1.68 60,224 17 36,147
24/06/2018 1.70 1.66 1.69 34,157 32 20,250
17/06/2018 1.66 1.65 1.65 4,145 4 2,500
Download Table