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 |
|---|---|---|---|---|---|---|
| 04/08/2024 | 1.78 | 1.77 | 1.77 | 4,182 | 4 | 2,360 |
| 01/08/2024 | 1.79 | 1.78 | 1.79 | 10,722 | 5 | 6,000 |
| 31/07/2024 | 1.78 | 1.77 | 1.78 | 9,742 | 8 | 5,501 |
| 30/07/2024 | 1.81 | 1.79 | 1.81 | 12,824 | 12 | 7,115 |
| 29/07/2024 | 1.80 | 1.78 | 1.80 | 25,207 | 12 | 14,138 |
| 28/07/2024 | 1.80 | 1.79 | 1.80 | 13,530 | 9 | 7,550 |
| 25/07/2024 | 1.80 | 1.79 | 1.80 | 18,845 | 6 | 10,500 |
| 24/07/2024 | 1.79 | 1.78 | 1.79 | 2,900 | 4 | 1,621 |
| 23/07/2024 | 1.81 | 1.78 | 1.79 | 86,387 | 19 | 48,174 |
| 22/07/2024 | 1.80 | 1.78 | 1.80 | 24,850 | 19 | 13,940 |
| 21/07/2024 | 1.78 | 1.78 | 1.78 | 189 | 2 | 106 |
| 18/07/2024 | 1.79 | 1.78 | 1.78 | 10,974 | 13 | 6,159 |
| 17/07/2024 | 1.79 | 1.78 | 1.79 | 9,087 | 8 | 5,105 |
| 16/07/2024 | 1.80 | 1.79 | 1.79 | 25,078 | 24 | 14,010 |
| 15/07/2024 | 1.79 | 1.79 | 1.79 | 12,476 | 10 | 6,970 |
| 14/07/2024 | 1.80 | 1.79 | 1.80 | 10,955 | 7 | 6,100 |
| 11/07/2024 | 1.80 | 1.80 | 1.80 | 9,000 | 5 | 5,000 |
| 10/07/2024 | 1.81 | 1.81 | 1.81 | 2,196 | 2 | 1,213 |
| 09/07/2024 | 1.82 | 1.79 | 1.82 | 1,611,468 | 11 | 899,701 |
| 08/07/2024 | 1.81 | 1.79 | 1.79 | 1,106 | 2 | 614 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/07/2016 | 1.79 | 1.75 | 1.75 | 57,250 | 29 | 32,164 |
| 17/07/2016 | 1.80 | 1.78 | 1.78 | 11,054 | 15 | 6,194 |
| 10/07/2016 | 1.80 | 1.77 | 1.80 | 34,539 | 18 | 19,237 |
| 03/07/2016 | 1.77 | 1.76 | 1.77 | 6,078 | 5 | 3,448 |
| 26/06/2016 | 1.83 | 1.76 | 1.80 | 38,970 | 20 | 21,704 |
| 19/06/2016 | 1.85 | 1.80 | 1.80 | 114,337 | 28 | 62,467 |
| 12/06/2016 | 1.88 | 1.76 | 1.84 | 152,346 | 113 | 83,548 |
| 05/06/2016 | 1.75 | 1.72 | 1.73 | 29,202 | 33 | 16,854 |
| 29/05/2016 | 1.77 | 1.72 | 1.77 | 48,115 | 38 | 27,676 |
| 22/05/2016 | 1.73 | 1.70 | 1.72 | 17,697 | 18 | 10,317 |
| 15/05/2016 | 1.75 | 1.65 | 1.73 | 215,451 | 123 | 127,347 |
| 08/05/2016 | 1.65 | 1.61 | 1.65 | 107,619 | 33 | 65,463 |
| 02/05/2016 | 1.65 | 1.61 | 1.61 | 50,903 | 29 | 31,321 |
| 24/04/2016 | 1.65 | 1.55 | 1.61 | 238,928 | 84 | 147,805 |
| 17/04/2016 | 1.68 | 1.62 | 1.64 | 2,186,065 | 132 | 1,324,411 |
| 10/04/2016 | 1.67 | 1.62 | 1.62 | 172,606 | 81 | 105,532 |
| 03/04/2016 | 1.66 | 1.63 | 1.66 | 46,042 | 22 | 27,927 |
| 27/03/2016 | 1.65 | 1.58 | 1.63 | 2,187,594 | 100 | 1,376,983 |
| 20/03/2016 | 1.62 | 1.59 | 1.62 | 59,043 | 44 | 36,681 |
| 13/03/2016 | 1.64 | 1.58 | 1.61 | 82,618 | 35 | 51,047 |