BANK AL ETIHAD Historical
Performance Indicators 12/10/2026
MarketFirst
High Price3.41
Last Closing3.40
No. of Transactions27
SectorBanks
Low Price3.37
Opening Price3.40
No. of Shares19,757
Div2.72
Change0.01
Closing Price3.41
Average Price3.40
P/E11.19
Value Traded67,184
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/03/2025 | 1.67 | 1.63 | 1.67 | 1,303 | 6 | 787 |
| 12/03/2025 | 1.67 | 1.63 | 1.63 | 2,065 | 11 | 1,266 |
| 11/03/2025 | 1.65 | 1.63 | 1.63 | 32,801 | 33 | 20,103 |
| 10/03/2025 | 1.66 | 1.62 | 1.66 | 4,418 | 9 | 2,711 |
| 09/03/2025 | 1.65 | 1.65 | 1.65 | 4,950 | 1 | 3,000 |
| 06/03/2025 | 1.69 | 1.63 | 1.69 | 12,030 | 15 | 7,261 |
| 05/03/2025 | 1.68 | 1.65 | 1.68 | 97,310 | 12 | 58,902 |
| 04/03/2025 | 1.65 | 1.63 | 1.63 | 22,833 | 21 | 13,995 |
| 03/03/2025 | 1.67 | 1.64 | 1.64 | 27,221 | 22 | 16,500 |
| 02/03/2025 | 1.66 | 1.64 | 1.66 | 9,412 | 7 | 5,672 |
| 27/02/2025 | 1.67 | 1.67 | 1.67 | 10,488 | 12 | 6,280 |
| 26/02/2025 | 1.67 | 1.65 | 1.67 | 27,364 | 10 | 16,416 |
| 25/02/2025 | 1.65 | 1.65 | 1.65 | 3,300 | 4 | 2,000 |
| 24/02/2025 | 1.65 | 1.63 | 1.65 | 21,212 | 15 | 12,892 |
| 23/02/2025 | 1.64 | 1.63 | 1.63 | 7,578 | 9 | 4,627 |
| 20/02/2025 | 1.64 | 1.62 | 1.64 | 14,400 | 17 | 8,823 |
| 19/02/2025 | 1.65 | 1.62 | 1.65 | 9,460 | 19 | 5,805 |
| 18/02/2025 | 1.62 | 1.61 | 1.61 | 17,309 | 17 | 10,685 |
| 17/02/2025 | 1.62 | 1.61 | 1.61 | 434,742 | 27 | 269,984 |
| 16/02/2025 | 1.63 | 1.61 | 1.63 | 21,924 | 15 | 13,535 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 03/02/2019 | 1.76 | 1.70 | 1.75 | 49,077 | 30 | 28,331 |
| 27/01/2019 | 1.68 | 1.65 | 1.68 | 38,708 | 32 | 23,334 |
| 20/01/2019 | 1.66 | 1.60 | 1.65 | 362,141 | 25 | 224,556 |
| 13/01/2019 | 1.64 | 1.58 | 1.60 | 20,479 | 18 | 12,836 |
| 06/01/2019 | 1.62 | 1.59 | 1.62 | 87,381 | 22 | 54,703 |
| 30/12/2018 | 1.60 | 1.57 | 1.60 | 20,239 | 14 | 12,664 |
| 23/12/2018 | 1.60 | 1.57 | 1.57 | 30,762 | 34 | 19,443 |
| 16/12/2018 | 1.61 | 1.58 | 1.60 | 17,295 | 19 | 10,861 |
| 09/12/2018 | 1.59 | 1.57 | 1.57 | 31,690 | 16 | 20,100 |
| 02/12/2018 | 1.60 | 1.59 | 1.60 | 55,544 | 17 | 34,857 |
| 25/11/2018 | 1.60 | 1.58 | 1.59 | 137,460 | 49 | 86,254 |