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 |
|---|---|---|---|---|---|---|
| 18/10/2020 | 1.54 | 1.53 | 1.53 | 53,792 | 9 | 35,009 |
| 15/10/2020 | 1.55 | 1.55 | 1.55 | 7,694 | 5 | 4,964 |
| 08/10/2020 | 1.57 | 1.56 | 1.56 | 5,774 | 7 | 3,700 |
| 05/10/2020 | 1.56 | 1.56 | 1.56 | 1,560 | 1 | 1,000 |
| 04/10/2020 | 1.56 | 1.56 | 1.56 | 1,794 | 3 | 1,150 |
| 01/10/2020 | 1.56 | 1.53 | 1.56 | 232,975 | 17 | 152,232 |
| 30/09/2020 | 1.57 | 1.57 | 1.57 | 60 | 1 | 38 |
| 27/09/2020 | 1.56 | 1.56 | 1.56 | 2,418 | 4 | 1,550 |
| 23/09/2020 | 1.56 | 1.56 | 1.56 | 2,496 | 3 | 1,600 |
| 22/09/2020 | 1.56 | 1.54 | 1.56 | 77,916 | 21 | 50,400 |
| 21/09/2020 | 1.57 | 1.57 | 1.57 | 1,570 | 1 | 1,000 |
| 20/09/2020 | 1.60 | 1.56 | 1.56 | 2,860 | 5 | 1,827 |
| 17/09/2020 | 1.56 | 1.56 | 1.56 | 6 | 1 | 4 |
| 15/09/2020 | 1.57 | 1.56 | 1.56 | 9,479 | 9 | 6,072 |
| 13/09/2020 | 1.60 | 1.56 | 1.60 | 86,225 | 13 | 54,236 |
| 10/09/2020 | 1.56 | 1.56 | 1.56 | 15,335 | 7 | 9,830 |
| 08/09/2020 | 1.57 | 1.56 | 1.56 | 525 | 2 | 335 |
| 06/09/2020 | 1.57 | 1.57 | 1.57 | 9,266 | 2 | 5,902 |
| 02/09/2020 | 1.57 | 1.56 | 1.56 | 11,002 | 7 | 7,046 |
| 01/09/2020 | 1.57 | 1.56 | 1.56 | 6,394 | 7 | 4,098 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/09/2008 | 3.48 | 3.30 | 3.35 | 31,954 | 27 | 9,576 |
| 07/09/2008 | 3.41 | 3.39 | 3.40 | 4,787 | 5 | 1,408 |
| 31/08/2008 | 3.50 | 3.40 | 3.50 | 82,089 | 27 | 23,622 |
| 24/08/2008 | 3.52 | 3.37 | 3.48 | 87,308 | 30 | 25,037 |
| 17/08/2008 | 3.50 | 3.31 | 3.46 | 66,210 | 22 | 18,949 |
| 10/08/2008 | 3.47 | 3.41 | 3.41 | 67,821 | 21 | 19,667 |
| 03/08/2008 | 3.55 | 3.33 | 3.47 | 1,698,683 | 128 | 494,805 |
| 27/07/2008 | 3.57 | 3.45 | 3.51 | 6,126,853 | 248 | 1,748,760 |
| 20/07/2008 | 3.51 | 3.33 | 3.50 | 221,833 | 78 | 63,378 |
| 13/07/2008 | 3.51 | 3.29 | 3.50 | 141,184 | 64 | 40,470 |
| 06/07/2008 | 3.55 | 3.45 | 3.45 | 205,790 | 49 | 58,910 |
| 29/06/2008 | 3.58 | 3.36 | 3.49 | 243,052 | 67 | 69,081 |
| 22/06/2008 | 3.55 | 3.40 | 3.42 | 271,099 | 55 | 78,118 |
| 15/06/2008 | 3.60 | 3.50 | 3.50 | 933,584 | 68 | 262,697 |
| 08/06/2008 | 3.62 | 3.44 | 3.54 | 150,532 | 76 | 42,179 |
| 01/06/2008 | 3.60 | 3.41 | 3.60 | 3,225,659 | 231 | 916,279 |
| 26/05/2008 | 3.60 | 3.39 | 3.39 | 681,526 | 73 | 198,401 |
| 18/05/2008 | 3.63 | 3.42 | 3.54 | 534,492 | 90 | 150,398 |
| 11/05/2008 | 3.75 | 3.55 | 3.60 | 3,167,302 | 132 | 866,719 |
| 04/05/2008 | 3.64 | 3.41 | 3.64 | 686,196 | 97 | 194,530 |