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 |
|---|---|---|---|---|---|---|
| 26/07/2020 | 1.54 | 1.52 | 1.52 | 8,207 | 7 | 5,379 |
| 23/07/2020 | 1.55 | 1.55 | 1.55 | 9,136 | 5 | 5,894 |
| 22/07/2020 | 1.55 | 1.55 | 1.55 | 4,814 | 2 | 3,106 |
| 21/07/2020 | 1.55 | 1.54 | 1.55 | 16,385 | 16 | 10,576 |
| 20/07/2020 | 1.53 | 1.53 | 1.53 | 1,530 | 2 | 1,000 |
| 16/07/2020 | 1.53 | 1.53 | 1.53 | 3,149 | 3 | 2,058 |
| 15/07/2020 | 1.54 | 1.54 | 1.54 | 596 | 1 | 387 |
| 12/07/2020 | 1.53 | 1.53 | 1.53 | 31,524 | 6 | 20,604 |
| 09/07/2020 | 1.54 | 1.53 | 1.53 | 27,679 | 7 | 18,068 |
| 06/07/2020 | 1.55 | 1.53 | 1.55 | 6,198 | 3 | 4,050 |
| 05/07/2020 | 1.53 | 1.53 | 1.53 | 153 | 1 | 100 |
| 01/07/2020 | 1.55 | 1.55 | 1.55 | 1,116 | 1 | 720 |
| 29/06/2020 | 1.55 | 1.54 | 1.55 | 2,323 | 3 | 1,500 |
| 28/06/2020 | 1.54 | 1.54 | 1.54 | 4,691 | 6 | 3,046 |
| 25/06/2020 | 1.56 | 1.54 | 1.54 | 10,695 | 13 | 6,936 |
| 22/06/2020 | 1.57 | 1.57 | 1.57 | 14,329 | 8 | 9,127 |
| 21/06/2020 | 1.58 | 1.57 | 1.57 | 3,155 | 4 | 2,000 |
| 18/06/2020 | 1.57 | 1.57 | 1.57 | 18,840 | 11 | 12,000 |
| 17/06/2020 | 1.57 | 1.57 | 1.57 | 6,280 | 4 | 4,000 |
| 16/06/2020 | 1.57 | 1.55 | 1.57 | 47,399 | 14 | 30,339 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/12/2007 | 3.74 | 3.66 | 3.70 | 278,190 | 64 | 75,281 |
| 09/12/2007 | 3.75 | 3.60 | 3.65 | 1,373,316 | 220 | 371,908 |
| 02/12/2007 | 3.95 | 3.46 | 3.75 | 4,051,081 | 757 | 1,068,685 |
| 25/11/2007 | 3.64 | 3.41 | 3.45 | 624,020 | 218 | 176,898 |
| 18/11/2007 | 3.60 | 3.35 | 3.50 | 947,137 | 271 | 270,582 |
| 11/11/2007 | 3.40 | 3.20 | 3.34 | 1,233,303 | 263 | 368,319 |
| 26/08/2007 | 3.10 | 3.00 | 3.05 | 83,050 | 22 | 27,488 |
| 19/08/2007 | 3.10 | 2.98 | 2.99 | 175,519 | 61 | 58,427 |
| 12/08/2007 | 3.17 | 2.95 | 3.00 | 128,083 | 54 | 41,665 |
| 05/08/2007 | 3.20 | 3.08 | 3.10 | 104,627 | 53 | 33,348 |
| 29/07/2007 | 3.17 | 3.00 | 3.17 | 56,689 | 41 | 18,164 |
| 22/07/2007 | 3.21 | 3.07 | 3.20 | 104,725 | 65 | 33,800 |
| 15/07/2007 | 3.22 | 3.07 | 3.20 | 172,879 | 76 | 55,049 |
| 08/07/2007 | 3.24 | 3.15 | 3.15 | 875,874 | 195 | 274,296 |
| 01/07/2007 | 3.40 | 3.14 | 3.22 | 398,047 | 183 | 124,382 |
| 24/06/2007 | 3.46 | 3.15 | 3.40 | 2,067,374 | 546 | 621,939 |
| 17/06/2007 | 3.29 | 3.10 | 3.17 | 17,428,747 | 322 | 5,501,543 |
| 10/06/2007 | 3.78 | 3.57 | 3.74 | 595,477 | 217 | 161,005 |
| 03/06/2007 | 3.69 | 3.55 | 3.64 | 334,554 | 131 | 92,879 |
| 27/05/2007 | 3.63 | 3.30 | 3.60 | 980,378 | 208 | 278,345 |