BANK AL ETIHAD Historical
Performance Indicators 18/04/2024
MarketFirst
High Price1.89
Last Closing1.89
No. of Transactions5
SectorBanks
Low Price1.86
Opening Price1.87
No. of Shares4,673
Div5.29
Change0.00
Closing Price1.89
Average Price1.86
P/E8.02
Value Traded8,698
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/03/2024 | 1.92 | 1.91 | 1.92 | 9,019 | 4 | 4,700 |
| 17/03/2024 | 1.94 | 1.92 | 1.92 | 15,419 | 8 | 8,025 |
| 14/03/2024 | 1.94 | 1.94 | 1.94 | 3,308 | 6 | 1,705 |
| 13/03/2024 | 1.94 | 1.92 | 1.92 | 15,174 | 15 | 7,872 |
| 12/03/2024 | 1.94 | 1.94 | 1.94 | 1,358 | 2 | 700 |
| 11/03/2024 | 1.94 | 1.93 | 1.94 | 9,868 | 10 | 5,100 |
| 10/03/2024 | 1.94 | 1.92 | 1.94 | 6,753 | 10 | 3,501 |
| 07/03/2024 | 1.94 | 1.93 | 1.94 | 34,891 | 20 | 18,044 |
| 06/03/2024 | 1.95 | 1.94 | 1.94 | 13,089 | 12 | 6,738 |
| 05/03/2024 | 1.96 | 1.94 | 1.95 | 42,031 | 16 | 21,637 |
| 04/03/2024 | 1.96 | 1.95 | 1.96 | 26,166 | 19 | 13,372 |
| 03/03/2024 | 1.96 | 1.96 | 1.96 | 49,512 | 17 | 25,261 |
| 29/02/2024 | 1.98 | 1.96 | 1.97 | 25,230 | 13 | 12,817 |
| 28/02/2024 | 1.98 | 1.95 | 1.97 | 92,221 | 33 | 46,954 |
| 27/02/2024 | 1.96 | 1.95 | 1.95 | 340,559 | 20 | 174,618 |
| 26/02/2024 | 1.97 | 1.94 | 1.95 | 63,001 | 44 | 32,303 |
| 25/02/2024 | 1.97 | 1.95 | 1.97 | 17,156 | 24 | 8,751 |
| 22/02/2024 | 1.97 | 1.94 | 1.97 | 274,589 | 141 | 140,242 |
| 21/02/2024 | 1.97 | 1.87 | 1.93 | 346,539 | 163 | 181,695 |
| 20/02/2024 | 1.87 | 1.86 | 1.87 | 3,491 | 5 | 1,876 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/11/2023 | 1.80 | 1.74 | 1.79 | 364,112 | 69 | 206,886 |
| 19/11/2023 | 1.79 | 1.72 | 1.77 | 881,207 | 28 | 500,560 |
| 12/11/2023 | 1.76 | 1.70 | 1.75 | 1,141,168 | 63 | 655,918 |
| 05/11/2023 | 1.75 | 1.70 | 1.75 | 299,945 | 33 | 172,557 |
| 29/10/2023 | 1.75 | 1.72 | 1.73 | 3,992 | 19 | 2,316 |
| 22/10/2023 | 1.75 | 1.71 | 1.74 | 11,186 | 33 | 6,484 |
| 15/10/2023 | 1.75 | 1.71 | 1.74 | 20,619 | 25 | 11,983 |
| 08/10/2023 | 1.79 | 1.73 | 1.75 | 569,530 | 32 | 324,325 |
| 01/10/2023 | 1.79 | 1.66 | 1.79 | 242,463 | 108 | 142,135 |
| 24/09/2023 | 1.68 | 1.63 | 1.68 | 57,578 | 46 | 35,000 |
| 17/09/2023 | 1.65 | 1.61 | 1.64 | 279,394 | 74 | 171,770 |
| 10/09/2023 | 1.66 | 1.64 | 1.65 | 82,843 | 64 | 50,411 |
| 03/09/2023 | 1.67 | 1.63 | 1.65 | 832,982 | 183 | 503,336 |
| 27/08/2023 | 1.69 | 1.64 | 1.69 | 567,158 | 93 | 342,539 |
| 20/08/2023 | 1.69 | 1.64 | 1.67 | 417,418 | 51 | 252,802 |
| 13/08/2023 | 1.68 | 1.63 | 1.66 | 157,432 | 104 | 95,476 |
| 06/08/2023 | 1.67 | 1.64 | 1.65 | 66,877 | 48 | 40,478 |
| 30/07/2023 | 1.69 | 1.61 | 1.67 | 420,053 | 140 | 250,690 |
| 23/07/2023 | 1.66 | 1.62 | 1.64 | 126,565 | 96 | 77,243 |
| 16/07/2023 | 1.69 | 1.66 | 1.66 | 34,142 | 44 | 20,482 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/07/2022 | 1.81 | 1.74 | 1.78 | 224,177 | 180 | 126,209 |
| 01/06/2022 | 1.78 | 1.70 | 1.75 | 575,350 | 127 | 332,048 |
| 08/05/2022 | 1.76 | 1.70 | 1.74 | 125,685 | 92 | 73,084 |
| 03/04/2022 | 1.81 | 1.70 | 1.76 | 981,516 | 163 | 564,845 |
| 01/03/2022 | 1.80 | 1.73 | 1.80 | 2,393,641 | 121 | 1,364,955 |
| 01/02/2022 | 1.82 | 1.72 | 1.73 | 253,302 | 129 | 144,236 |
| 02/01/2022 | 1.88 | 1.75 | 1.76 | 435,697 | 226 | 242,098 |
| 01/12/2021 | 1.80 | 1.70 | 1.75 | 532,152 | 217 | 307,719 |
| 01/11/2021 | 1.74 | 1.69 | 1.71 | 238,246 | 169 | 139,736 |
| 03/10/2021 | 1.70 | 1.65 | 1.70 | 1,541,201 | 233 | 921,834 |
| 01/09/2021 | 1.71 | 1.66 | 1.71 | 2,680,571 | 236 | 1,593,317 |
| 01/08/2021 | 1.75 | 1.66 | 1.69 | 492,989 | 182 | 292,445 |
| 01/07/2021 | 1.76 | 1.69 | 1.72 | 735,502 | 130 | 426,938 |
| 01/06/2021 | 1.80 | 1.67 | 1.75 | 525,387 | 206 | 303,306 |
| 02/05/2021 | 1.76 | 1.62 | 1.71 | 452,102 | 195 | 265,254 |
| 01/04/2021 | 1.71 | 1.55 | 1.67 | 1,088,191 | 89 | 690,579 |
| 01/03/2021 | 1.63 | 1.52 | 1.55 | 1,991,877 | 133 | 1,284,488 |
| 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 |