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 |
|---|---|---|---|---|---|---|
| 10/02/2020 | 1.70 | 1.68 | 1.68 | 29,171 | 10 | 17,248 |
| 09/02/2020 | 1.70 | 1.69 | 1.70 | 2,545 | 3 | 1,500 |
| 06/02/2020 | 1.69 | 1.68 | 1.69 | 66,212 | 5 | 39,382 |
| 05/02/2020 | 1.69 | 1.68 | 1.68 | 31,458 | 14 | 18,702 |
| 04/02/2020 | 1.70 | 1.68 | 1.69 | 62,524 | 20 | 37,022 |
| 03/02/2020 | 1.69 | 1.68 | 1.68 | 9,456 | 6 | 5,628 |
| 02/02/2020 | 1.68 | 1.67 | 1.67 | 34,313 | 15 | 20,472 |
| 30/01/2020 | 1.66 | 1.65 | 1.66 | 28,352 | 4 | 17,080 |
| 29/01/2020 | 1.66 | 1.66 | 1.66 | 6,906 | 2 | 4,160 |
| 28/01/2020 | 1.66 | 1.65 | 1.65 | 64,560 | 25 | 39,114 |
| 27/01/2020 | 1.66 | 1.66 | 1.66 | 21,617 | 11 | 13,022 |
| 26/01/2020 | 1.65 | 1.65 | 1.65 | 6,600 | 4 | 4,000 |
| 23/01/2020 | 1.66 | 1.64 | 1.66 | 11,348 | 4 | 6,908 |
| 22/01/2020 | 1.65 | 1.64 | 1.64 | 1,647 | 2 | 1,000 |
| 21/01/2020 | 1.65 | 1.65 | 1.65 | 3,935 | 1 | 2,385 |
| 20/01/2020 | 1.66 | 1.65 | 1.66 | 7,825 | 8 | 4,726 |
| 19/01/2020 | 1.68 | 1.65 | 1.65 | 12,431 | 7 | 7,533 |
| 16/01/2020 | 1.63 | 1.62 | 1.63 | 39,183 | 10 | 24,051 |
| 15/01/2020 | 1.63 | 1.63 | 1.63 | 245 | 1 | 150 |
| 13/01/2020 | 1.60 | 1.60 | 1.60 | 2,835 | 2 | 1,772 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/08/2006 | 3.65 | 3.50 | 3.57 | 8,978,943 | 157 | 2,475,016 |
| 30/07/2006 | 3.67 | 3.39 | 3.54 | 140,465 | 101 | 39,612 |
| 23/07/2006 | 3.70 | 3.42 | 3.54 | 463,985 | 223 | 130,755 |
| 16/07/2006 | 3.62 | 3.30 | 3.48 | 396,153 | 99 | 115,351 |
| 09/07/2006 | 3.98 | 3.57 | 3.65 | 701,781 | 206 | 187,182 |
| 02/07/2006 | 3.67 | 3.17 | 3.67 | 418,978 | 175 | 119,319 |
| 25/06/2006 | 3.94 | 3.53 | 3.68 | 434,136 | 134 | 119,810 |
| 18/06/2006 | 4.09 | 3.70 | 3.90 | 721,988 | 205 | 184,935 |
| 11/06/2006 | 4.07 | 3.45 | 3.93 | 590,732 | 269 | 158,461 |
| 04/06/2006 | 4.29 | 3.85 | 4.10 | 397,115 | 222 | 98,323 |
| 28/05/2006 | 4.75 | 4.20 | 4.20 | 498,591 | 213 | 110,149 |
| 21/05/2006 | 7.30 | 4.67 | 4.84 | 1,340,992 | 344 | 212,168 |
| 14/05/2006 | 7.50 | 6.95 | 7.05 | 2,657,808 | 441 | 367,560 |
| 07/05/2006 | 7.45 | 6.46 | 7.00 | 3,490,326 | 534 | 494,516 |
| 01/05/2006 | 7.00 | 6.25 | 6.80 | 1,749,651 | 348 | 257,948 |
| 23/04/2006 | 6.82 | 6.00 | 6.42 | 1,146,689 | 239 | 176,125 |
| 16/04/2006 | 6.32 | 5.90 | 6.28 | 524,343 | 156 | 85,117 |
| 09/04/2006 | 6.09 | 5.86 | 5.99 | 296,721 | 86 | 49,842 |
| 02/04/2006 | 6.35 | 5.81 | 5.99 | 633,530 | 177 | 103,722 |
| 26/03/2006 | 6.88 | 5.55 | 5.93 | 2,553,196 | 455 | 405,999 |