BANK AL ETIHAD Historical
Performance Indicators 01/05/2024
MarketFirst
High Price1.86
Last Closing1.88
No. of Transactions5
SectorBanks
Low Price1.85
Opening Price1.86
No. of Shares81,500
Div5.38
Change-0.02
Closing Price1.86
Average Price1.86
P/E8.5
Value Traded151,580
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/03/2021 | 1.57 | 1.56 | 1.57 | 37,075 | 16 | 23,750 |
| 14/03/2021 | 1.58 | 1.55 | 1.56 | 37,348 | 16 | 23,876 |
| 11/03/2021 | 1.60 | 1.58 | 1.58 | 7,904 | 7 | 4,960 |
| 09/03/2021 | 1.63 | 1.60 | 1.63 | 3,382 | 6 | 2,110 |
| 08/03/2021 | 1.61 | 1.60 | 1.61 | 4,542 | 4 | 2,838 |
| 07/03/2021 | 1.61 | 1.60 | 1.61 | 1,229 | 2 | 768 |
| 03/03/2021 | 1.60 | 1.58 | 1.60 | 2,461 | 3 | 1,553 |
| 02/03/2021 | 1.59 | 1.58 | 1.59 | 20,937 | 22 | 13,193 |
| 01/03/2021 | 1.61 | 1.58 | 1.60 | 1,918 | 4 | 1,200 |
| 28/02/2021 | 1.60 | 1.58 | 1.60 | 9,822 | 9 | 6,174 |
| 25/02/2021 | 1.59 | 1.58 | 1.59 | 1,270 | 6 | 800 |
| 22/02/2021 | 1.59 | 1.59 | 1.59 | 1,829 | 2 | 1,150 |
| 21/02/2021 | 1.59 | 1.59 | 1.59 | 1,751 | 2 | 1,101 |
| 17/02/2021 | 1.59 | 1.59 | 1.59 | 3,180 | 4 | 2,000 |
| 16/02/2021 | 1.60 | 1.59 | 1.60 | 8,856 | 9 | 5,550 |
| 14/02/2021 | 1.61 | 1.60 | 1.60 | 20,555 | 13 | 12,800 |
| 11/02/2021 | 1.62 | 1.61 | 1.62 | 4,776 | 6 | 2,954 |
| 10/02/2021 | 1.63 | 1.61 | 1.62 | 4,329 | 7 | 2,678 |
| 09/02/2021 | 1.63 | 1.63 | 1.63 | 82 | 1 | 50 |
| 08/02/2021 | 1.63 | 1.61 | 1.61 | 23,635 | 16 | 14,600 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/04/2010 | 2.25 | 2.16 | 2.20 | 421,032 | 69 | 190,020 |
| 11/04/2010 | 2.35 | 2.15 | 2.26 | 2,166,008 | 377 | 960,269 |
| 04/04/2010 | 2.24 | 2.09 | 2.13 | 1,015,141 | 181 | 469,766 |
| 28/03/2010 | 2.23 | 2.05 | 2.21 | 935,175 | 200 | 434,034 |
| 21/03/2010 | 2.27 | 1.94 | 2.08 | 632,513 | 177 | 300,250 |
| 14/03/2010 | 2.31 | 2.03 | 2.27 | 7,133,465 | 400 | 3,348,017 |
| 07/03/2010 | 2.11 | 1.93 | 2.11 | 348,015 | 118 | 169,834 |
| 28/02/2010 | 2.02 | 1.80 | 1.96 | 248,528 | 105 | 129,236 |
| 21/02/2010 | 1.86 | 1.75 | 1.80 | 220,858 | 63 | 122,992 |
| 14/02/2010 | 1.85 | 1.77 | 1.82 | 137,205 | 46 | 75,902 |
| 07/02/2010 | 1.83 | 1.73 | 1.79 | 183,192 | 62 | 102,916 |
| 31/01/2010 | 1.87 | 1.70 | 1.78 | 247,904 | 123 | 140,317 |
| 24/01/2010 | 1.90 | 1.80 | 1.81 | 725,396 | 141 | 401,546 |
| 17/01/2010 | 1.98 | 1.90 | 1.93 | 78,857 | 40 | 40,307 |
| 10/01/2010 | 2.03 | 1.95 | 1.98 | 95,009 | 33 | 47,533 |
| 03/01/2010 | 2.01 | 1.86 | 1.95 | 122,451 | 92 | 64,234 |
| 27/12/2009 | 1.94 | 1.79 | 1.80 | 641,021 | 129 | 347,841 |
| 20/12/2009 | 2.00 | 1.87 | 1.94 | 298,980 | 138 | 154,950 |
| 13/12/2009 | 2.08 | 2.00 | 2.02 | 224,299 | 118 | 110,328 |
| 06/12/2009 | 2.06 | 1.98 | 1.99 | 501,683 | 123 | 247,833 |