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 |
---|---|---|---|---|---|---|
06/09/2023 | 1.67 | 1.63 | 1.64 | 282,087 | 72 | 170,215 |
05/09/2023 | 1.66 | 1.64 | 1.64 | 246,045 | 46 | 149,224 |
04/09/2023 | 1.65 | 1.65 | 1.65 | 157,695 | 17 | 95,573 |
03/09/2023 | 1.67 | 1.65 | 1.66 | 146,219 | 45 | 87,754 |
31/08/2023 | 1.69 | 1.67 | 1.69 | 87,421 | 15 | 52,330 |
30/08/2023 | 1.67 | 1.66 | 1.66 | 3,393 | 8 | 2,043 |
29/08/2023 | 1.66 | 1.66 | 1.66 | 83 | 1 | 50 |
28/08/2023 | 1.66 | 1.65 | 1.66 | 143,426 | 24 | 86,884 |
27/08/2023 | 1.68 | 1.64 | 1.67 | 332,836 | 45 | 201,232 |
24/08/2023 | 1.67 | 1.64 | 1.67 | 139,072 | 11 | 84,305 |
23/08/2023 | 1.66 | 1.65 | 1.65 | 249,722 | 15 | 151,346 |
21/08/2023 | 1.68 | 1.68 | 1.68 | 4,353 | 6 | 2,591 |
20/08/2023 | 1.69 | 1.66 | 1.69 | 24,271 | 19 | 14,560 |
17/08/2023 | 1.67 | 1.64 | 1.66 | 25,505 | 18 | 15,519 |
16/08/2023 | 1.68 | 1.67 | 1.67 | 7,188 | 8 | 4,301 |
15/08/2023 | 1.67 | 1.64 | 1.67 | 41,366 | 25 | 24,911 |
14/08/2023 | 1.65 | 1.63 | 1.63 | 57,220 | 40 | 34,895 |
13/08/2023 | 1.66 | 1.65 | 1.66 | 26,154 | 13 | 15,850 |
10/08/2023 | 1.66 | 1.65 | 1.65 | 34,495 | 14 | 20,900 |
09/08/2023 | 1.67 | 1.66 | 1.66 | 5,690 | 6 | 3,420 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
11/07/2021 | 1.74 | 1.72 | 1.73 | 10,903 | 20 | 6,302 |
04/07/2021 | 1.76 | 1.72 | 1.74 | 52,734 | 35 | 30,363 |
27/06/2021 | 1.75 | 1.70 | 1.75 | 88,650 | 29 | 51,291 |
20/06/2021 | 1.78 | 1.73 | 1.74 | 56,328 | 31 | 32,076 |
13/06/2021 | 1.80 | 1.71 | 1.78 | 224,208 | 76 | 127,985 |
06/06/2021 | 1.71 | 1.67 | 1.71 | 106,890 | 45 | 63,081 |
30/05/2021 | 1.76 | 1.70 | 1.71 | 150,615 | 58 | 87,271 |
23/05/2021 | 1.76 | 1.66 | 1.75 | 268,566 | 119 | 156,712 |
16/05/2021 | 1.66 | 1.62 | 1.66 | 36,754 | 20 | 22,371 |
09/05/2021 | 1.66 | 1.65 | 1.66 | 11,186 | 6 | 6,779 |
02/05/2021 | 1.66 | 1.62 | 1.66 | 35,262 | 21 | 21,549 |
25/04/2021 | 1.67 | 1.65 | 1.67 | 17,535 | 18 | 10,538 |
18/04/2021 | 1.71 | 1.60 | 1.68 | 256,308 | 51 | 159,109 |
12/04/2021 | 1.62 | 1.61 | 1.61 | 778 | 3 | 481 |
04/04/2021 | 1.62 | 1.55 | 1.62 | 67,858 | 15 | 42,431 |
28/03/2021 | 1.60 | 1.54 | 1.60 | 2,553,968 | 8 | 1,644,660 |
21/03/2021 | 1.60 | 1.52 | 1.54 | 64,492 | 42 | 42,100 |
14/03/2021 | 1.59 | 1.54 | 1.59 | 76,757 | 37 | 49,126 |
07/03/2021 | 1.63 | 1.58 | 1.58 | 17,058 | 19 | 10,676 |
28/02/2021 | 1.61 | 1.58 | 1.60 | 35,137 | 38 | 22,120 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/05/2012 | 1.63 | 1.30 | 1.31 | 586,158 | 371 | 413,580 |
01/04/2012 | 1.73 | 1.58 | 1.62 | 737,583 | 412 | 446,202 |
01/03/2012 | 1.67 | 1.55 | 1.62 | 592,711 | 290 | 366,350 |
01/02/2012 | 1.71 | 1.33 | 1.67 | 20,619,894 | 2,206 | 12,550,419 |
02/01/2012 | 1.50 | 1.32 | 1.32 | 1,610,302 | 852 | 1,157,162 |
01/12/2011 | 1.70 | 1.40 | 1.44 | 2,987,034 | 858 | 2,044,156 |
01/11/2011 | 1.81 | 1.55 | 1.60 | 395,335 | 373 | 234,047 |
02/10/2011 | 1.86 | 1.62 | 1.74 | 18,723,540 | 716 | 10,706,935 |
04/09/2011 | 2.11 | 1.84 | 1.84 | 5,413,143 | 1,008 | 2,767,968 |
01/08/2011 | 2.02 | 1.84 | 1.89 | 6,672,900 | 1,207 | 3,431,766 |
03/07/2011 | 2.19 | 1.81 | 1.97 | 7,074,202 | 1,728 | 3,608,115 |
01/06/2011 | 2.51 | 1.97 | 2.11 | 14,993,574 | 1,598 | 6,765,587 |
02/05/2011 | 2.46 | 1.80 | 2.07 | 18,217,602 | 1,567 | 8,470,551 |
03/04/2011 | 2.08 | 1.76 | 1.81 | 6,097,222 | 1,267 | 3,205,796 |
01/03/2011 | 1.95 | 1.73 | 1.79 | 9,271,090 | 1,143 | 5,094,880 |
01/02/2011 | 2.22 | 1.86 | 1.94 | 2,338,809 | 529 | 1,166,740 |
02/01/2011 | 2.20 | 2.00 | 2.10 | 531,444 | 264 | 249,415 |
01/12/2010 | 2.12 | 1.93 | 2.01 | 1,383,315 | 384 | 690,630 |
01/11/2010 | 2.00 | 1.90 | 1.93 | 1,448,055 | 286 | 753,065 |
03/10/2010 | 2.02 | 1.93 | 2.00 | 980,524 | 153 | 499,259 |