BANK AL ETIHAD Historical
Performance Indicators 11/08/2026
MarketFirst
High Price3.04
Last Closing3.03
No. of Transactions12
SectorBanks
Low Price3.01
Opening Price3.03
No. of Shares5,305
Div3.07
Change0.00
Closing Price3.03
Average Price3.02
P/E9.94
Value Traded16,025
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/07/2025 | 1.98 | 1.95 | 1.98 | 52,416 | 51 | 26,655 |
| 20/07/2025 | 2.01 | 1.97 | 1.98 | 31,154 | 28 | 15,651 |
| 17/07/2025 | 2.00 | 1.95 | 2.00 | 50,427 | 34 | 25,609 |
| 16/07/2025 | 2.04 | 1.96 | 1.98 | 80,503 | 55 | 40,456 |
| 15/07/2025 | 2.05 | 2.02 | 2.02 | 76,463 | 50 | 37,616 |
| 14/07/2025 | 2.05 | 2.02 | 2.02 | 53,284 | 48 | 26,176 |
| 13/07/2025 | 2.03 | 1.99 | 2.02 | 345,244 | 120 | 172,351 |
| 10/07/2025 | 1.98 | 1.96 | 1.98 | 165,438 | 70 | 83,932 |
| 09/07/2025 | 1.96 | 1.93 | 1.95 | 178,959 | 97 | 91,919 |
| 08/07/2025 | 1.95 | 1.87 | 1.93 | 134,511 | 72 | 70,168 |
| 07/07/2025 | 1.89 | 1.86 | 1.88 | 117,807 | 56 | 62,897 |
| 06/07/2025 | 1.87 | 1.86 | 1.86 | 136,003 | 65 | 73,079 |
| 03/07/2025 | 1.87 | 1.86 | 1.87 | 18,357 | 14 | 9,869 |
| 02/07/2025 | 1.86 | 1.84 | 1.86 | 50,708 | 27 | 27,420 |
| 01/07/2025 | 1.85 | 1.84 | 1.84 | 23,579 | 17 | 12,808 |
| 30/06/2025 | 1.85 | 1.84 | 1.84 | 125,325 | 37 | 68,102 |
| 29/06/2025 | 1.84 | 1.80 | 1.84 | 112,622 | 49 | 61,547 |
| 24/06/2025 | 1.81 | 1.80 | 1.80 | 6,494 | 10 | 3,606 |
| 23/06/2025 | 1.80 | 1.80 | 1.80 | 7,290 | 3 | 4,050 |
| 22/06/2025 | 1.81 | 1.80 | 1.80 | 29,676 | 9 | 16,435 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/07/2021 | 1.75 | 1.72 | 1.72 | 132,826 | 23 | 76,792 |
| 11/07/2021 | 1.74 | 1.72 | 1.73 | 10,903 | 20 | 6,302 |
| 04/07/2021 | 1.76 | 1.72 | 1.74 | 52,734 | 35 | 30,363 |
| 27/06/2021 | 1.75 | 1.70 | 1.75 | 88,650 | 29 | 51,291 |
| 20/06/2021 | 1.78 | 1.73 | 1.74 | 56,328 | 31 | 32,076 |
| 13/06/2021 | 1.80 | 1.71 | 1.78 | 224,208 | 76 | 127,985 |
| 06/06/2021 | 1.71 | 1.67 | 1.71 | 106,890 | 45 | 63,081 |
| 30/05/2021 | 1.76 | 1.70 | 1.71 | 150,615 | 58 | 87,271 |
| 23/05/2021 | 1.76 | 1.66 | 1.75 | 268,566 | 119 | 156,712 |
| 16/05/2021 | 1.66 | 1.62 | 1.66 | 36,754 | 20 | 22,371 |
| 09/05/2021 | 1.66 | 1.65 | 1.66 | 11,186 | 6 | 6,779 |
| 02/05/2021 | 1.66 | 1.62 | 1.66 | 35,262 | 21 | 21,549 |
| 25/04/2021 | 1.67 | 1.65 | 1.67 | 17,535 | 18 | 10,538 |
| 18/04/2021 | 1.71 | 1.60 | 1.68 | 256,308 | 51 | 159,109 |
| 12/04/2021 | 1.62 | 1.61 | 1.61 | 778 | 3 | 481 |
| 04/04/2021 | 1.62 | 1.55 | 1.62 | 67,858 | 15 | 42,431 |
| 28/03/2021 | 1.60 | 1.54 | 1.60 | 2,553,968 | 8 | 1,644,660 |
| 21/03/2021 | 1.60 | 1.52 | 1.54 | 64,492 | 42 | 42,100 |
| 14/03/2021 | 1.59 | 1.54 | 1.59 | 76,757 | 37 | 49,126 |
| 07/03/2021 | 1.63 | 1.58 | 1.58 | 17,058 | 19 | 10,676 |