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 |
|---|---|---|---|---|---|---|
| 29/05/2024 | 1.79 | 1.78 | 1.79 | 35,262 | 27 | 19,778 |
| 28/05/2024 | 1.83 | 1.79 | 1.79 | 155,428 | 58 | 86,764 |
| 26/05/2024 | 1.80 | 1.80 | 1.80 | 605 | 1 | 336 |
| 23/05/2024 | 1.82 | 1.81 | 1.81 | 2,114 | 4 | 1,164 |
| 22/05/2024 | 1.83 | 1.82 | 1.83 | 1,615 | 4 | 885 |
| 21/05/2024 | 1.81 | 1.79 | 1.81 | 9,479 | 13 | 5,273 |
| 20/05/2024 | 1.81 | 1.81 | 1.81 | 32,585 | 2 | 18,003 |
| 19/05/2024 | 1.83 | 1.83 | 1.83 | 3,935 | 3 | 2,150 |
| 16/05/2024 | 1.83 | 1.80 | 1.83 | 9,735 | 7 | 5,408 |
| 15/05/2024 | 1.80 | 1.80 | 1.80 | 121 | 1 | 67 |
| 14/05/2024 | 1.83 | 1.80 | 1.80 | 18,097 | 15 | 10,047 |
| 13/05/2024 | 1.83 | 1.83 | 1.83 | 55 | 1 | 30 |
| 12/05/2024 | 1.83 | 1.83 | 1.83 | 92 | 1 | 50 |
| 08/05/2024 | 1.85 | 1.85 | 1.85 | 2,220 | 3 | 1,200 |
| 07/05/2024 | 1.85 | 1.85 | 1.85 | 87 | 1 | 47 |
| 05/05/2024 | 1.85 | 1.80 | 1.85 | 5,494 | 6 | 3,037 |
| 01/05/2024 | 1.86 | 1.85 | 1.86 | 151,580 | 5 | 81,500 |
| 30/04/2024 | 1.88 | 1.88 | 1.88 | 874 | 1 | 465 |
| 29/04/2024 | 1.89 | 1.89 | 1.89 | 95 | 1 | 50 |
| 24/04/2024 | 1.91 | 1.87 | 1.91 | 4,206 | 8 | 2,210 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/10/2015 | 1.50 | 1.45 | 1.50 | 29,025 | 33 | 19,838 |
| 11/10/2015 | 1.50 | 1.46 | 1.48 | 84,063 | 31 | 56,434 |
| 04/10/2015 | 1.49 | 1.45 | 1.49 | 23,406 | 24 | 16,015 |
| 28/09/2015 | 1.50 | 1.45 | 1.50 | 34,049 | 37 | 23,308 |
| 20/09/2015 | 1.47 | 1.45 | 1.47 | 144,460 | 25 | 98,492 |
| 13/09/2015 | 1.48 | 1.46 | 1.46 | 44,979 | 40 | 30,644 |
| 06/09/2015 | 1.49 | 1.47 | 1.48 | 20,424 | 30 | 13,799 |
| 30/08/2015 | 1.51 | 1.48 | 1.48 | 37,890 | 43 | 25,416 |
| 23/08/2015 | 1.53 | 1.47 | 1.50 | 138,984 | 65 | 92,786 |
| 16/08/2015 | 1.54 | 1.53 | 1.54 | 81,084 | 31 | 52,965 |
| 09/08/2015 | 1.53 | 1.51 | 1.53 | 96,525 | 37 | 63,425 |
| 02/08/2015 | 1.52 | 1.50 | 1.51 | 117,736 | 40 | 78,087 |
| 26/07/2015 | 1.55 | 1.51 | 1.51 | 54,372 | 36 | 35,754 |
| 21/07/2015 | 1.57 | 1.56 | 1.56 | 16,225 | 5 | 10,400 |
| 12/07/2015 | 1.60 | 1.51 | 1.56 | 217,555 | 79 | 138,050 |
| 05/07/2015 | 1.55 | 1.48 | 1.55 | 106,857 | 64 | 71,233 |
| 28/06/2015 | 1.50 | 1.46 | 1.48 | 46,929 | 49 | 31,708 |
| 21/06/2015 | 1.51 | 1.48 | 1.49 | 35,105 | 57 | 23,527 |
| 14/06/2015 | 1.72 | 1.47 | 1.50 | 913,776 | 86 | 540,713 |
| 07/06/2015 | 1.75 | 1.68 | 1.72 | 67,676 | 50 | 39,833 |