BANK AL ETIHAD Historical
Performance Indicators 28/03/2024
MarketFirst
High Price1.92
Last Closing1.92
No. of Transactions24
SectorBanks
Low Price1.91
Opening Price1.91
No. of Shares11,610
Div5.21
Change0.00
Closing Price1.92
Average Price1.91
P/E8.15
Value Traded22,181
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
08/08/2023 | 1.67 | 1.65 | 1.67 | 3,445 | 4 | 2,074 |
07/08/2023 | 1.67 | 1.64 | 1.67 | 7,861 | 12 | 4,760 |
06/08/2023 | 1.67 | 1.64 | 1.67 | 15,386 | 12 | 9,324 |
03/08/2023 | 1.67 | 1.67 | 1.67 | 5,883 | 10 | 3,523 |
02/08/2023 | 1.68 | 1.66 | 1.66 | 11,021 | 18 | 6,599 |
01/08/2023 | 1.68 | 1.66 | 1.67 | 179,915 | 45 | 107,213 |
31/07/2023 | 1.69 | 1.61 | 1.66 | 222,989 | 66 | 133,206 |
30/07/2023 | 1.64 | 1.64 | 1.64 | 244 | 1 | 149 |
27/07/2023 | 1.65 | 1.62 | 1.64 | 11,532 | 17 | 7,091 |
26/07/2023 | 1.65 | 1.62 | 1.63 | 46,345 | 29 | 28,416 |
25/07/2023 | 1.66 | 1.63 | 1.63 | 43,664 | 25 | 26,611 |
24/07/2023 | 1.66 | 1.65 | 1.65 | 18,384 | 19 | 11,125 |
23/07/2023 | 1.66 | 1.66 | 1.66 | 6,640 | 6 | 4,000 |
20/07/2023 | 1.67 | 1.66 | 1.66 | 11,987 | 17 | 7,218 |
18/07/2023 | 1.69 | 1.66 | 1.68 | 10,036 | 10 | 5,992 |
17/07/2023 | 1.67 | 1.66 | 1.66 | 7,960 | 9 | 4,772 |
16/07/2023 | 1.67 | 1.66 | 1.67 | 4,158 | 8 | 2,500 |
13/07/2023 | 1.68 | 1.67 | 1.67 | 148,477 | 30 | 88,490 |
12/07/2023 | 1.69 | 1.68 | 1.69 | 109 | 2 | 65 |
11/07/2023 | 1.68 | 1.67 | 1.68 | 19,329 | 9 | 11,506 |
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 |
---|---|---|---|---|---|---|
01/09/2010 | 2.05 | 1.91 | 1.98 | 2,041,540 | 441 | 1,043,316 |
01/08/2010 | 2.03 | 1.92 | 1.95 | 1,495,205 | 285 | 753,547 |
01/07/2010 | 2.15 | 1.87 | 2.00 | 8,299,281 | 650 | 4,054,979 |
01/06/2010 | 2.20 | 2.00 | 2.06 | 3,983,580 | 554 | 1,902,216 |
02/05/2010 | 2.27 | 2.06 | 2.16 | 2,785,441 | 350 | 1,260,789 |
01/04/2010 | 2.35 | 2.09 | 2.24 | 5,411,282 | 806 | 2,442,611 |
01/03/2010 | 2.31 | 1.86 | 2.17 | 8,624,943 | 922 | 4,060,406 |
01/02/2010 | 1.89 | 1.70 | 1.89 | 823,649 | 308 | 458,528 |
03/01/2010 | 2.03 | 1.80 | 1.83 | 1,109,508 | 331 | 602,307 |
01/12/2009 | 2.08 | 1.79 | 1.80 | 1,942,854 | 627 | 1,000,231 |
01/11/2009 | 2.25 | 1.98 | 2.08 | 4,456,491 | 974 | 2,129,342 |
01/10/2009 | 2.26 | 1.95 | 2.08 | 6,994,829 | 1,078 | 3,375,563 |
01/09/2009 | 2.17 | 1.80 | 2.03 | 1,982,538 | 513 | 981,523 |
02/08/2009 | 2.02 | 1.76 | 1.82 | 1,308,538 | 389 | 690,547 |
01/07/2009 | 2.58 | 1.79 | 1.87 | 5,394,729 | 1,410 | 2,688,807 |
01/06/2009 | 2.88 | 2.44 | 2.58 | 4,589,500 | 1,591 | 1,757,829 |
03/05/2009 | 2.95 | 2.61 | 2.88 | 427,069 | 168 | 151,520 |
01/04/2009 | 2.95 | 2.61 | 2.78 | 2,190,658 | 215 | 810,974 |
01/03/2009 | 2.79 | 2.51 | 2.67 | 1,604,991 | 133 | 600,027 |
01/02/2009 | 2.97 | 2.64 | 2.76 | 6,419,246 | 146 | 2,268,762 |