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 |
---|---|---|---|---|---|---|
04/02/2021 | 1.65 | 1.64 | 1.64 | 4,298 | 5 | 2,612 |
03/02/2021 | 1.67 | 1.64 | 1.66 | 57,899 | 28 | 34,900 |
02/02/2021 | 1.66 | 1.66 | 1.66 | 2,490 | 2 | 1,500 |
01/02/2021 | 1.67 | 1.65 | 1.66 | 32,358 | 16 | 19,495 |
28/01/2021 | 1.66 | 1.66 | 1.66 | 5,661 | 3 | 3,410 |
27/01/2021 | 1.65 | 1.65 | 1.65 | 495 | 1 | 300 |
26/01/2021 | 1.65 | 1.64 | 1.64 | 19,386 | 11 | 11,783 |
25/01/2021 | 1.65 | 1.64 | 1.65 | 3,787 | 3 | 2,301 |
24/01/2021 | 1.65 | 1.62 | 1.65 | 23,204 | 10 | 14,200 |
21/01/2021 | 1.65 | 1.63 | 1.65 | 32,167 | 28 | 19,692 |
20/01/2021 | 1.67 | 1.66 | 1.66 | 10,626 | 13 | 6,395 |
19/01/2021 | 1.67 | 1.66 | 1.67 | 23,028 | 10 | 13,800 |
18/01/2021 | 1.67 | 1.65 | 1.66 | 7,105 | 11 | 4,288 |
17/01/2021 | 1.65 | 1.64 | 1.65 | 9,139 | 4 | 5,546 |
14/01/2021 | 1.66 | 1.64 | 1.66 | 7,575 | 13 | 4,600 |
13/01/2021 | 1.65 | 1.64 | 1.64 | 22,772 | 15 | 13,835 |
12/01/2021 | 1.63 | 1.62 | 1.63 | 13,399 | 10 | 8,221 |
11/01/2021 | 1.63 | 1.62 | 1.62 | 7,472 | 7 | 4,600 |
10/01/2021 | 1.63 | 1.62 | 1.63 | 4,577 | 5 | 2,825 |
07/01/2021 | 1.62 | 1.61 | 1.62 | 5,090 | 4 | 3,145 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/12/2009 | 2.05 | 1.96 | 2.05 | 276,871 | 119 | 139,279 |
22/11/2009 | 2.23 | 2.03 | 2.08 | 759,384 | 215 | 354,154 |
15/11/2009 | 2.14 | 1.98 | 2.09 | 898,252 | 343 | 441,030 |
08/11/2009 | 2.25 | 2.02 | 2.20 | 2,520,447 | 286 | 1,198,983 |
01/11/2009 | 2.15 | 1.98 | 2.09 | 278,408 | 130 | 135,175 |
25/10/2009 | 2.19 | 2.06 | 2.08 | 361,758 | 161 | 170,496 |
18/10/2009 | 2.26 | 2.02 | 2.16 | 1,052,169 | 412 | 486,377 |
11/10/2009 | 2.16 | 2.00 | 2.16 | 5,132,535 | 372 | 2,492,267 |
04/10/2009 | 2.06 | 1.95 | 2.00 | 245,662 | 79 | 123,632 |
27/09/2009 | 2.17 | 1.95 | 2.00 | 659,584 | 226 | 319,824 |
24/09/2009 | 2.12 | 2.05 | 2.07 | 727,713 | 19 | 354,730 |
13/09/2009 | 2.02 | 1.85 | 2.02 | 344,532 | 126 | 174,738 |
06/09/2009 | 2.10 | 1.82 | 1.93 | 325,678 | 98 | 164,947 |
30/08/2009 | 1.94 | 1.80 | 1.84 | 139,828 | 117 | 76,628 |
23/08/2009 | 1.87 | 1.76 | 1.81 | 58,865 | 48 | 32,355 |
16/08/2009 | 1.96 | 1.80 | 1.82 | 413,898 | 106 | 224,773 |
09/08/2009 | 2.02 | 1.90 | 1.96 | 664,994 | 120 | 342,278 |
02/08/2009 | 1.95 | 1.81 | 1.95 | 158,689 | 96 | 84,588 |
26/07/2009 | 1.95 | 1.79 | 1.87 | 738,565 | 285 | 402,219 |
19/07/2009 | 2.04 | 1.86 | 1.89 | 1,264,868 | 325 | 652,289 |