BANK AL ETIHAD Historical
Performance Indicators 16/04/2024
MarketFirst
High Price1.92
Last Closing1.91
No. of Transactions5
SectorBanks
Low Price1.90
Opening Price1.90
No. of Shares99,845
Div5.21
Change0.01
Closing Price1.92
Average Price1.90
P/E8.15
Value Traded189,724
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/02/2024 | 1.86 | 1.83 | 1.86 | 240,646 | 72 | 130,643 |
| 14/02/2024 | 1.90 | 1.87 | 1.87 | 158,560 | 93 | 83,936 |
| 13/02/2024 | 1.87 | 1.86 | 1.87 | 12,166 | 9 | 6,534 |
| 12/02/2024 | 1.88 | 1.87 | 1.87 | 8,533 | 12 | 4,550 |
| 11/02/2024 | 1.88 | 1.87 | 1.88 | 9,672 | 7 | 5,153 |
| 08/02/2024 | 1.89 | 1.88 | 1.88 | 19,751 | 12 | 10,503 |
| 07/02/2024 | 1.88 | 1.86 | 1.88 | 42,987 | 24 | 23,016 |
| 06/02/2024 | 1.86 | 1.85 | 1.85 | 27,295 | 17 | 14,753 |
| 05/02/2024 | 1.87 | 1.85 | 1.85 | 323,603 | 42 | 173,061 |
| 04/02/2024 | 1.89 | 1.84 | 1.87 | 123,498 | 44 | 66,070 |
| 01/02/2024 | 1.85 | 1.84 | 1.84 | 11,964 | 12 | 6,500 |
| 31/01/2024 | 1.84 | 1.83 | 1.84 | 29,310 | 15 | 16,000 |
| 30/01/2024 | 1.84 | 1.81 | 1.83 | 43,563 | 18 | 23,956 |
| 29/01/2024 | 1.84 | 1.84 | 1.84 | 8,293 | 8 | 4,507 |
| 28/01/2024 | 1.85 | 1.84 | 1.84 | 21,444 | 9 | 11,600 |
| 25/01/2024 | 1.85 | 1.82 | 1.85 | 3,828 | 5 | 2,070 |
| 24/01/2024 | 1.85 | 1.85 | 1.85 | 2 | 1 | 1 |
| 23/01/2024 | 1.85 | 1.83 | 1.85 | 679 | 4 | 371 |
| 22/01/2024 | 1.84 | 1.84 | 1.84 | 828 | 1 | 450 |
| 21/01/2024 | 1.84 | 1.83 | 1.84 | 37,005 | 13 | 20,221 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/07/2023 | 1.72 | 1.66 | 1.69 | 622,950 | 109 | 369,477 |
| 25/06/2023 | 1.70 | 1.67 | 1.70 | 24,121 | 29 | 14,356 |
| 18/06/2023 | 1.69 | 1.65 | 1.69 | 69,904 | 62 | 42,039 |
| 11/06/2023 | 1.76 | 1.66 | 1.68 | 158,578 | 120 | 92,512 |
| 04/06/2023 | 2.12 | 1.68 | 1.75 | 222,407 | 151 | 125,283 |
| 28/05/2023 | 2.11 | 2.06 | 2.11 | 439,119 | 102 | 210,936 |
| 21/05/2023 | 2.11 | 2.08 | 2.10 | 183,029 | 120 | 87,321 |
| 14/05/2023 | 2.11 | 2.08 | 2.10 | 83,776 | 53 | 39,998 |
| 07/05/2023 | 2.10 | 2.05 | 2.10 | 640,387 | 57 | 310,386 |
| 01/05/2023 | 2.12 | 2.06 | 2.09 | 101,405 | 82 | 48,758 |
| 25/04/2023 | 2.10 | 2.00 | 2.08 | 4,083,597 | 75 | 2,040,486 |
| 16/04/2023 | 2.16 | 2.00 | 2.03 | 449,482 | 88 | 211,356 |
| 09/04/2023 | 2.17 | 2.11 | 2.16 | 252,314 | 122 | 118,250 |
| 02/04/2023 | 2.14 | 2.10 | 2.10 | 80,279 | 70 | 37,903 |
| 26/03/2023 | 2.16 | 2.11 | 2.13 | 92,138 | 88 | 43,313 |
| 19/03/2023 | 2.11 | 2.06 | 2.10 | 135,429 | 66 | 64,938 |
| 12/03/2023 | 2.16 | 2.08 | 2.11 | 3,457,587 | 100 | 1,639,583 |
| 05/03/2023 | 2.18 | 2.03 | 2.16 | 331,252 | 209 | 157,022 |
| 26/02/2023 | 2.05 | 1.83 | 2.04 | 755,161 | 355 | 385,863 |
| 19/02/2023 | 1.94 | 1.90 | 1.90 | 59,280 | 34 | 31,062 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/05/2019 | 1.66 | 1.61 | 1.63 | 317,661 | 182 | 194,423 |
| 01/04/2019 | 1.74 | 1.61 | 1.65 | 528,145 | 141 | 308,137 |
| 03/03/2019 | 1.76 | 1.70 | 1.72 | 1,367,940 | 80 | 798,502 |