BANK AL ETIHAD Historical
Performance Indicators 19/05/2024
MarketFirst
High Price1.83
Last Closing1.83
No. of Transactions3
SectorBanks
Low Price1.83
Opening Price1.83
No. of Shares2,150
Div5.46
Change0.00
Closing Price1.83
Average Price1.83
P/E8.36
Value Traded3,935
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/08/2021 | 1.68 | 1.67 | 1.67 | 18,085 | 7 | 10,797 |
| 22/08/2021 | 1.67 | 1.67 | 1.67 | 3,400 | 4 | 2,036 |
| 19/08/2021 | 1.70 | 1.68 | 1.68 | 31,898 | 6 | 18,987 |
| 18/08/2021 | 1.70 | 1.68 | 1.68 | 20,363 | 22 | 12,115 |
| 17/08/2021 | 1.70 | 1.68 | 1.68 | 2,517 | 7 | 1,498 |
| 16/08/2021 | 1.69 | 1.69 | 1.69 | 1,690 | 1 | 1,000 |
| 15/08/2021 | 1.70 | 1.68 | 1.70 | 7,634 | 5 | 4,544 |
| 12/08/2021 | 1.69 | 1.68 | 1.68 | 6,330 | 5 | 3,750 |
| 11/08/2021 | 1.69 | 1.68 | 1.69 | 19,207 | 8 | 11,388 |
| 09/08/2021 | 1.70 | 1.69 | 1.69 | 4,888 | 8 | 2,890 |
| 08/08/2021 | 1.71 | 1.70 | 1.70 | 1,511 | 3 | 888 |
| 03/08/2021 | 1.71 | 1.71 | 1.71 | 684 | 1 | 400 |
| 02/08/2021 | 1.70 | 1.70 | 1.70 | 15,694 | 4 | 9,232 |
| 01/08/2021 | 1.75 | 1.70 | 1.71 | 78,920 | 30 | 45,919 |
| 29/07/2021 | 1.72 | 1.70 | 1.72 | 494,693 | 15 | 287,640 |
| 28/07/2021 | 1.72 | 1.70 | 1.70 | 2,854 | 5 | 1,676 |
| 27/07/2021 | 1.71 | 1.69 | 1.69 | 21,772 | 12 | 12,800 |
| 26/07/2021 | 1.73 | 1.73 | 1.73 | 2,422 | 3 | 1,400 |
| 25/07/2021 | 1.75 | 1.71 | 1.71 | 16,326 | 13 | 9,410 |
| 18/07/2021 | 1.75 | 1.72 | 1.72 | 132,826 | 23 | 76,792 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/11/2011 | 1.74 | 1.67 | 1.69 | 117,618 | 103 | 69,925 |
| 13/11/2011 | 1.78 | 1.70 | 1.74 | 81,913 | 78 | 47,336 |
| 30/10/2011 | 1.84 | 1.73 | 1.75 | 154,283 | 129 | 87,534 |
| 23/10/2011 | 1.83 | 1.71 | 1.82 | 480,275 | 152 | 268,535 |
| 16/10/2011 | 1.78 | 1.69 | 1.74 | 390,781 | 119 | 226,664 |
| 09/10/2011 | 1.79 | 1.62 | 1.74 | 382,288 | 123 | 227,581 |
| 02/10/2011 | 1.86 | 1.68 | 1.76 | 17,406,874 | 253 | 9,948,272 |
| 25/09/2011 | 1.97 | 1.84 | 1.84 | 209,969 | 128 | 111,434 |
| 18/09/2011 | 2.11 | 1.89 | 2.03 | 2,857,742 | 466 | 1,419,527 |
| 11/09/2011 | 1.96 | 1.88 | 1.89 | 869,733 | 166 | 455,385 |
| 04/09/2011 | 1.93 | 1.87 | 1.88 | 1,475,699 | 248 | 781,622 |
| 28/08/2011 | 1.90 | 1.84 | 1.89 | 79,366 | 32 | 42,789 |
| 21/08/2011 | 1.98 | 1.85 | 1.87 | 865,706 | 203 | 457,792 |
| 14/08/2011 | 2.00 | 1.93 | 1.96 | 1,798,300 | 413 | 917,085 |
| 07/08/2011 | 2.02 | 1.91 | 2.00 | 2,375,479 | 341 | 1,213,010 |
| 31/07/2011 | 2.03 | 1.90 | 1.95 | 1,606,159 | 247 | 827,230 |
| 24/07/2011 | 1.99 | 1.88 | 1.99 | 2,241,606 | 482 | 1,165,520 |
| 17/07/2011 | 1.95 | 1.81 | 1.89 | 1,714,367 | 505 | 914,172 |
| 10/07/2011 | 1.98 | 1.91 | 1.93 | 930,090 | 327 | 479,690 |
| 03/07/2011 | 2.19 | 1.91 | 1.92 | 2,136,029 | 385 | 1,022,593 |