BANK AL ETIHAD Historical
Performance Indicators 13/10/2026
MarketFirst
High Price3.53
Last Closing3.41
No. of Transactions32
SectorBanks
Low Price3.45
Opening Price3.45
No. of Shares22,735
Div2.67
Change0.07
Closing Price3.48
Average Price3.50
P/E11.42
Value Traded79,449
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/09/2024 | 1.77 | 1.76 | 1.76 | 18,376 | 16 | 10,406 |
| 02/09/2024 | 1.78 | 1.78 | 1.78 | 14,240 | 8 | 8,000 |
| 01/09/2024 | 1.78 | 1.77 | 1.78 | 2,483 | 3 | 1,400 |
| 29/08/2024 | 1.78 | 1.76 | 1.78 | 7,921 | 5 | 4,450 |
| 28/08/2024 | 1.78 | 1.76 | 1.78 | 8,943 | 11 | 5,048 |
| 27/08/2024 | 1.77 | 1.76 | 1.77 | 5,044 | 7 | 2,865 |
| 26/08/2024 | 1.77 | 1.76 | 1.77 | 2,293 | 5 | 1,300 |
| 25/08/2024 | 1.76 | 1.76 | 1.76 | 7,040 | 2 | 4,000 |
| 22/08/2024 | 1.77 | 1.76 | 1.77 | 10,034 | 9 | 5,700 |
| 20/08/2024 | 1.78 | 1.75 | 1.78 | 27,935 | 10 | 15,920 |
| 19/08/2024 | 1.78 | 1.78 | 1.78 | 445 | 1 | 250 |
| 18/08/2024 | 1.78 | 1.75 | 1.78 | 791 | 4 | 451 |
| 14/08/2024 | 1.78 | 1.76 | 1.78 | 7,247 | 6 | 4,100 |
| 13/08/2024 | 1.77 | 1.76 | 1.76 | 1,940 | 4 | 1,100 |
| 12/08/2024 | 1.78 | 1.77 | 1.78 | 9,659 | 2 | 5,429 |
| 11/08/2024 | 1.78 | 1.78 | 1.78 | 2,796 | 6 | 1,571 |
| 08/08/2024 | 1.80 | 1.78 | 1.78 | 186,168 | 9 | 104,030 |
| 07/08/2024 | 1.78 | 1.78 | 1.78 | 1,415 | 1 | 795 |
| 06/08/2024 | 1.78 | 1.75 | 1.78 | 42,728 | 19 | 24,394 |
| 05/08/2024 | 1.78 | 1.78 | 1.78 | 1,780 | 1 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/12/2016 | 2.05 | 1.94 | 2.03 | 221,965 | 86 | 110,601 |
| 11/12/2016 | 2.06 | 2.00 | 2.04 | 148,086 | 104 | 72,896 |
| 04/12/2016 | 2.00 | 1.92 | 2.00 | 318,985 | 86 | 162,237 |
| 27/11/2016 | 1.95 | 1.90 | 1.92 | 71,078 | 51 | 37,279 |
| 20/11/2016 | 1.93 | 1.89 | 1.90 | 137,582 | 93 | 72,215 |
| 13/11/2016 | 1.96 | 1.92 | 1.92 | 224,592 | 59 | 115,183 |
| 06/11/2016 | 2.00 | 1.94 | 1.95 | 248,486 | 49 | 127,081 |
| 30/10/2016 | 1.98 | 1.90 | 1.96 | 82,231 | 30 | 42,021 |
| 23/10/2016 | 1.96 | 1.92 | 1.92 | 5,323 | 18 | 2,749 |
| 16/10/2016 | 1.99 | 1.90 | 1.90 | 132,051 | 73 | 68,045 |
| 09/10/2016 | 2.01 | 1.96 | 1.98 | 54,281 | 39 | 27,464 |
| 03/10/2016 | 2.00 | 1.95 | 2.00 | 31,542 | 20 | 15,994 |
| 25/09/2016 | 2.11 | 1.97 | 2.03 | 233,786 | 108 | 113,794 |
| 18/09/2016 | 2.07 | 1.88 | 2.06 | 270,938 | 132 | 137,013 |
| 04/09/2016 | 1.93 | 1.82 | 1.89 | 126,366 | 64 | 68,065 |
| 28/08/2016 | 1.84 | 1.82 | 1.83 | 46,287 | 30 | 25,271 |
| 21/08/2016 | 1.87 | 1.82 | 1.83 | 47,806 | 38 | 25,931 |
| 14/08/2016 | 1.85 | 1.81 | 1.84 | 115,218 | 44 | 62,848 |
| 07/08/2016 | 1.88 | 1.80 | 1.82 | 33,613 | 30 | 18,294 |
| 31/07/2016 | 1.89 | 1.79 | 1.89 | 161,687 | 80 | 87,565 |