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 |
|---|---|---|---|---|---|---|
| 21/03/2024 | 1.92 | 1.91 | 1.92 | 304,124 | 7 | 159,222 |
| 20/03/2024 | 1.92 | 1.91 | 1.92 | 10,352 | 5 | 5,395 |
| 19/03/2024 | 1.93 | 1.91 | 1.93 | 3,841 | 6 | 2,000 |
| 18/03/2024 | 1.92 | 1.91 | 1.92 | 9,019 | 4 | 4,700 |
| 17/03/2024 | 1.94 | 1.92 | 1.92 | 15,419 | 8 | 8,025 |
| 14/03/2024 | 1.94 | 1.94 | 1.94 | 3,308 | 6 | 1,705 |
| 13/03/2024 | 1.94 | 1.92 | 1.92 | 15,174 | 15 | 7,872 |
| 12/03/2024 | 1.94 | 1.94 | 1.94 | 1,358 | 2 | 700 |
| 11/03/2024 | 1.94 | 1.93 | 1.94 | 9,868 | 10 | 5,100 |
| 10/03/2024 | 1.94 | 1.92 | 1.94 | 6,753 | 10 | 3,501 |
| 07/03/2024 | 1.94 | 1.93 | 1.94 | 34,891 | 20 | 18,044 |
| 06/03/2024 | 1.95 | 1.94 | 1.94 | 13,089 | 12 | 6,738 |
| 05/03/2024 | 1.96 | 1.94 | 1.95 | 42,031 | 16 | 21,637 |
| 04/03/2024 | 1.96 | 1.95 | 1.96 | 26,166 | 19 | 13,372 |
| 03/03/2024 | 1.96 | 1.96 | 1.96 | 49,512 | 17 | 25,261 |
| 29/02/2024 | 1.98 | 1.96 | 1.97 | 25,230 | 13 | 12,817 |
| 28/02/2024 | 1.98 | 1.95 | 1.97 | 92,221 | 33 | 46,954 |
| 27/02/2024 | 1.96 | 1.95 | 1.95 | 340,559 | 20 | 174,618 |
| 26/02/2024 | 1.97 | 1.94 | 1.95 | 63,001 | 44 | 32,303 |
| 25/02/2024 | 1.97 | 1.95 | 1.97 | 17,156 | 24 | 8,751 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/01/2015 | 1.83 | 1.80 | 1.82 | 29,810 | 16 | 16,431 |
| 04/01/2015 | 1.84 | 1.80 | 1.82 | 14,143 | 18 | 7,780 |
| 28/12/2014 | 1.83 | 1.80 | 1.80 | 35,179 | 28 | 19,325 |
| 21/12/2014 | 1.83 | 1.79 | 1.82 | 25,427 | 28 | 14,066 |
| 14/12/2014 | 1.81 | 1.78 | 1.79 | 71,800 | 26 | 39,954 |
| 07/12/2014 | 1.83 | 1.78 | 1.79 | 84,121 | 47 | 46,959 |
| 30/11/2014 | 1.82 | 1.76 | 1.80 | 28,375 | 17 | 16,034 |
| 23/11/2014 | 1.76 | 1.75 | 1.76 | 57,193 | 45 | 32,574 |
| 16/11/2014 | 1.79 | 1.75 | 1.78 | 164,155 | 62 | 93,286 |
| 09/11/2014 | 1.80 | 1.76 | 1.80 | 39,306 | 50 | 22,088 |
| 02/11/2014 | 1.79 | 1.77 | 1.78 | 18,071 | 20 | 10,168 |
| 26/10/2014 | 1.79 | 1.71 | 1.76 | 117,294 | 91 | 67,355 |
| 19/10/2014 | 1.72 | 1.67 | 1.72 | 225,248 | 68 | 134,259 |
| 12/10/2014 | 1.67 | 1.66 | 1.67 | 10,968 | 8 | 6,601 |
| 08/10/2014 | 1.68 | 1.66 | 1.66 | 23,744 | 9 | 14,300 |
| 28/09/2014 | 1.68 | 1.66 | 1.66 | 37,017 | 28 | 22,161 |
| 21/09/2014 | 1.68 | 1.67 | 1.68 | 228,685 | 31 | 136,735 |
| 14/09/2014 | 1.69 | 1.67 | 1.68 | 121,029 | 39 | 71,926 |
| 07/09/2014 | 1.69 | 1.65 | 1.69 | 10,751 | 23 | 6,473 |
| 31/08/2014 | 1.70 | 1.65 | 1.68 | 51,781 | 63 | 30,797 |