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 |
|---|---|---|---|---|---|---|
| 10/02/2025 | 1.70 | 1.66 | 1.66 | 106,816 | 48 | 63,543 |
| 09/02/2025 | 1.75 | 1.70 | 1.70 | 11,180 | 28 | 6,517 |
| 06/02/2025 | 1.75 | 1.73 | 1.75 | 26,473 | 7 | 15,217 |
| 05/02/2025 | 1.74 | 1.73 | 1.74 | 4,867 | 7 | 2,800 |
| 04/02/2025 | 1.75 | 1.74 | 1.75 | 14,665 | 19 | 8,382 |
| 03/02/2025 | 1.75 | 1.75 | 1.75 | 5,420 | 3 | 3,097 |
| 02/02/2025 | 1.76 | 1.74 | 1.75 | 14,393 | 20 | 8,235 |
| 30/01/2025 | 1.76 | 1.76 | 1.76 | 1,767 | 2 | 1,004 |
| 29/01/2025 | 1.77 | 1.76 | 1.76 | 1,376 | 2 | 780 |
| 28/01/2025 | 1.76 | 1.75 | 1.76 | 1,768 | 3 | 1,010 |
| 26/01/2025 | 1.77 | 1.75 | 1.75 | 16,871 | 9 | 9,620 |
| 23/01/2025 | 1.77 | 1.75 | 1.77 | 14,071 | 10 | 8,010 |
| 22/01/2025 | 1.77 | 1.76 | 1.76 | 17,054 | 10 | 9,686 |
| 21/01/2025 | 1.76 | 1.75 | 1.76 | 20,380 | 9 | 11,580 |
| 20/01/2025 | 1.79 | 1.76 | 1.79 | 6,189 | 6 | 3,486 |
| 19/01/2025 | 1.77 | 1.73 | 1.76 | 22,833 | 9 | 12,999 |
| 16/01/2025 | 1.75 | 1.73 | 1.74 | 8,360 | 10 | 4,804 |
| 15/01/2025 | 1.73 | 1.68 | 1.73 | 27,528 | 23 | 16,153 |
| 14/01/2025 | 1.75 | 1.75 | 1.75 | 693 | 1 | 396 |
| 13/01/2025 | 1.75 | 1.72 | 1.75 | 310 | 4 | 180 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/06/2019 | 1.64 | 1.61 | 1.64 | 135,078 | 62 | 83,612 |
| 16/06/2019 | 1.64 | 1.62 | 1.62 | 98,930 | 54 | 60,883 |
| 10/06/2019 | 1.64 | 1.63 | 1.64 | 622,575 | 18 | 379,622 |
| 02/06/2019 | 1.63 | 1.62 | 1.62 | 10,038 | 8 | 6,181 |
| 26/05/2019 | 1.65 | 1.62 | 1.63 | 103,368 | 47 | 63,396 |
| 19/05/2019 | 1.66 | 1.64 | 1.64 | 49,243 | 33 | 29,851 |
| 12/05/2019 | 1.65 | 1.61 | 1.65 | 83,684 | 46 | 51,246 |
| 05/05/2019 | 1.65 | 1.62 | 1.63 | 69,330 | 45 | 42,485 |
| 28/04/2019 | 1.69 | 1.61 | 1.61 | 19,005 | 28 | 11,745 |
| 21/04/2019 | 1.74 | 1.73 | 1.74 | 31,694 | 14 | 18,253 |
| 14/04/2019 | 1.74 | 1.73 | 1.74 | 110,508 | 35 | 63,628 |
| 07/04/2019 | 1.73 | 1.72 | 1.73 | 55,048 | 26 | 31,946 |
| 31/03/2019 | 1.74 | 1.70 | 1.70 | 324,788 | 50 | 190,510 |
| 24/03/2019 | 1.74 | 1.70 | 1.74 | 822,550 | 14 | 478,901 |
| 17/03/2019 | 1.75 | 1.73 | 1.74 | 42,650 | 19 | 24,540 |
| 10/03/2019 | 1.74 | 1.70 | 1.74 | 469,026 | 23 | 275,710 |
| 03/03/2019 | 1.76 | 1.74 | 1.74 | 32,854 | 23 | 18,851 |
| 24/02/2019 | 1.76 | 1.74 | 1.76 | 20,681 | 20 | 11,825 |
| 17/02/2019 | 1.76 | 1.73 | 1.76 | 25,083 | 15 | 14,367 |
| 10/02/2019 | 1.76 | 1.72 | 1.76 | 137,228 | 57 | 78,474 |