BANK AL ETIHAD Historical
Performance Indicators 24/04/2024
MarketFirst
High Price1.91
Last Closing1.89
No. of Transactions8
SectorBanks
Low Price1.87
Opening Price1.87
No. of Shares2,210
Div5.24
Change0.02
Closing Price1.91
Average Price1.90
P/E8.1
Value Traded4,206
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
04/07/2023 | 1.72 | 1.69 | 1.72 | 40,906 | 18 | 24,081 |
03/07/2023 | 1.69 | 1.68 | 1.69 | 189,061 | 12 | 112,187 |
02/07/2023 | 1.68 | 1.66 | 1.68 | 183,868 | 8 | 110,100 |
26/06/2023 | 1.70 | 1.67 | 1.70 | 23,377 | 26 | 13,916 |
25/06/2023 | 1.69 | 1.69 | 1.69 | 744 | 3 | 440 |
22/06/2023 | 1.69 | 1.67 | 1.69 | 27,010 | 16 | 16,085 |
21/06/2023 | 1.69 | 1.69 | 1.69 | 220 | 1 | 130 |
20/06/2023 | 1.69 | 1.65 | 1.69 | 40,614 | 41 | 24,604 |
19/06/2023 | 1.69 | 1.69 | 1.69 | 1,775 | 2 | 1,050 |
18/06/2023 | 1.69 | 1.68 | 1.69 | 286 | 2 | 170 |
15/06/2023 | 1.70 | 1.66 | 1.68 | 29,513 | 33 | 17,671 |
14/06/2023 | 1.70 | 1.68 | 1.70 | 5,025 | 3 | 2,979 |
13/06/2023 | 1.71 | 1.69 | 1.69 | 44,029 | 25 | 25,873 |
12/06/2023 | 1.74 | 1.70 | 1.71 | 39,693 | 22 | 22,839 |
11/06/2023 | 1.76 | 1.73 | 1.76 | 40,319 | 37 | 23,150 |
08/06/2023 | 1.78 | 1.73 | 1.75 | 126,907 | 56 | 72,387 |
07/06/2023 | 1.75 | 1.73 | 1.75 | 30,098 | 26 | 17,256 |
06/06/2023 | 1.78 | 1.70 | 1.76 | 36,775 | 25 | 21,070 |
05/06/2023 | 1.73 | 1.68 | 1.70 | 8,821 | 21 | 5,180 |
04/06/2023 | 2.12 | 2.07 | 2.12 | 19,805 | 23 | 9,390 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
14/06/2020 | 1.57 | 1.55 | 1.57 | 73,304 | 30 | 46,839 |
07/06/2020 | 1.57 | 1.52 | 1.52 | 87,588 | 38 | 56,460 |
31/05/2020 | 1.55 | 1.44 | 1.50 | 34,053 | 37 | 22,901 |
26/05/2020 | 1.38 | 1.35 | 1.38 | 26,596 | 11 | 19,612 |
17/05/2020 | 1.39 | 1.32 | 1.32 | 19,569 | 20 | 14,295 |
10/05/2020 | 1.40 | 1.34 | 1.39 | 112,862 | 62 | 82,787 |
15/03/2020 | 1.50 | 1.43 | 1.43 | 13,148 | 14 | 8,941 |
08/03/2020 | 1.60 | 1.50 | 1.50 | 107,300 | 55 | 67,902 |
01/03/2020 | 1.61 | 1.61 | 1.61 | 4,750 | 8 | 2,950 |
23/02/2020 | 1.63 | 1.60 | 1.61 | 15,359 | 14 | 9,566 |
16/02/2020 | 1.63 | 1.60 | 1.61 | 54,067 | 39 | 33,615 |
09/02/2020 | 1.70 | 1.65 | 1.65 | 96,552 | 38 | 57,806 |
02/02/2020 | 1.70 | 1.67 | 1.69 | 203,963 | 60 | 121,206 |
26/01/2020 | 1.66 | 1.65 | 1.66 | 128,033 | 46 | 77,376 |
19/01/2020 | 1.68 | 1.64 | 1.66 | 37,187 | 22 | 22,552 |
12/01/2020 | 1.63 | 1.60 | 1.63 | 42,263 | 13 | 25,973 |
05/01/2020 | 1.63 | 1.60 | 1.60 | 52,019 | 31 | 32,440 |
29/12/2019 | 1.61 | 1.60 | 1.60 | 50,335 | 25 | 31,444 |
22/12/2019 | 1.60 | 1.59 | 1.60 | 8,155 | 13 | 5,099 |
15/12/2019 | 1.62 | 1.60 | 1.60 | 17,981 | 15 | 11,219 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/04/2007 | 3.75 | 3.15 | 3.39 | 17,505,274 | 791 | 4,816,180 |
01/03/2007 | 4.10 | 3.60 | 3.60 | 3,941,802 | 852 | 1,023,060 |
01/02/2007 | 4.45 | 3.63 | 4.00 | 9,745,783 | 1,355 | 2,369,464 |
07/01/2007 | 4.28 | 3.81 | 4.22 | 10,306,078 | 1,342 | 2,601,061 |
03/12/2006 | 4.44 | 3.56 | 3.84 | 22,486,257 | 3,364 | 5,604,621 |
01/11/2006 | 3.96 | 3.51 | 3.71 | 3,136,689 | 817 | 831,666 |
01/10/2006 | 4.06 | 3.42 | 3.82 | 7,641,475 | 1,552 | 2,047,449 |
03/09/2006 | 4.39 | 3.55 | 3.72 | 5,025,123 | 1,100 | 1,246,983 |
01/08/2006 | 4.09 | 3.36 | 4.09 | 11,947,423 | 883 | 3,258,025 |
02/07/2006 | 3.98 | 3.17 | 3.65 | 2,033,167 | 749 | 567,137 |
01/06/2006 | 4.50 | 3.45 | 3.68 | 2,197,880 | 871 | 574,259 |
01/05/2006 | 7.50 | 4.42 | 4.42 | 9,683,459 | 1,839 | 1,429,611 |
02/04/2006 | 6.82 | 5.81 | 6.42 | 2,601,284 | 658 | 414,806 |
01/03/2006 | 7.32 | 5.55 | 5.93 | 6,535,265 | 1,338 | 1,027,516 |
01/02/2006 | 10.60 | 7.21 | 7.32 | 10,292,441 | 1,833 | 1,096,195 |
02/01/2006 | 11.19 | 9.26 | 9.97 | 10,036,955 | 1,521 | 966,203 |