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 |
|---|---|---|---|---|---|---|
| 27/12/2023 | 1.83 | 1.80 | 1.83 | 38,811 | 14 | 21,373 |
| 26/12/2023 | 1.81 | 1.80 | 1.81 | 4,676 | 8 | 2,592 |
| 21/12/2023 | 1.82 | 1.81 | 1.81 | 9,273 | 16 | 5,123 |
| 20/12/2023 | 1.82 | 1.80 | 1.82 | 7,646 | 16 | 4,230 |
| 19/12/2023 | 1.81 | 1.80 | 1.81 | 16,735 | 14 | 9,283 |
| 18/12/2023 | 1.80 | 1.80 | 1.80 | 5,724 | 6 | 3,180 |
| 17/12/2023 | 1.80 | 1.80 | 1.80 | 31,667 | 9 | 17,593 |
| 14/12/2023 | 1.80 | 1.78 | 1.80 | 52,963 | 16 | 29,688 |
| 13/12/2023 | 1.79 | 1.78 | 1.79 | 47,616 | 26 | 26,709 |
| 12/12/2023 | 1.78 | 1.77 | 1.78 | 14,497 | 20 | 8,160 |
| 11/12/2023 | 1.78 | 1.74 | 1.78 | 8,282 | 11 | 4,677 |
| 10/12/2023 | 1.75 | 1.74 | 1.75 | 2,388 | 7 | 1,372 |
| 07/12/2023 | 1.74 | 1.73 | 1.74 | 6,419 | 8 | 3,700 |
| 06/12/2023 | 1.78 | 1.73 | 1.76 | 35,943 | 25 | 20,663 |
| 05/12/2023 | 1.77 | 1.74 | 1.75 | 105,106 | 46 | 60,029 |
| 04/12/2023 | 1.78 | 1.76 | 1.78 | 267,515 | 70 | 151,127 |
| 03/12/2023 | 1.79 | 1.76 | 1.78 | 126,776 | 43 | 71,707 |
| 30/11/2023 | 1.80 | 1.76 | 1.79 | 27,648 | 23 | 15,588 |
| 29/11/2023 | 1.76 | 1.75 | 1.76 | 19,427 | 20 | 11,100 |
| 28/11/2023 | 1.76 | 1.74 | 1.76 | 10,847 | 21 | 6,198 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/11/2013 | 1.48 | 1.43 | 1.47 | 166,771 | 84 | 115,083 |
| 10/11/2013 | 1.44 | 1.41 | 1.44 | 184,781 | 80 | 130,137 |
| 03/11/2013 | 1.44 | 1.42 | 1.42 | 264,249 | 70 | 185,701 |
| 27/10/2013 | 1.48 | 1.42 | 1.42 | 131,627 | 66 | 90,639 |
| 20/10/2013 | 1.46 | 1.37 | 1.44 | 49,114 | 48 | 34,501 |
| 06/10/2013 | 1.38 | 1.35 | 1.37 | 184,043 | 19 | 134,842 |
| 29/09/2013 | 1.38 | 1.36 | 1.37 | 24,520 | 24 | 18,021 |
| 22/09/2013 | 1.37 | 1.36 | 1.37 | 2,673 | 8 | 1,958 |
| 15/09/2013 | 1.37 | 1.34 | 1.37 | 48,010 | 63 | 35,197 |
| 08/09/2013 | 1.36 | 1.32 | 1.34 | 52,896 | 32 | 39,525 |
| 01/09/2013 | 1.38 | 1.30 | 1.34 | 85,387 | 71 | 63,254 |
| 25/08/2013 | 1.39 | 1.35 | 1.39 | 14,449 | 21 | 10,561 |
| 18/08/2013 | 1.41 | 1.38 | 1.41 | 19,260 | 32 | 13,891 |
| 12/08/2013 | 1.40 | 1.39 | 1.40 | 20,267 | 25 | 14,477 |
| 04/08/2013 | 1.40 | 1.37 | 1.39 | 435,520 | 22 | 311,216 |
| 28/07/2013 | 1.40 | 1.35 | 1.40 | 17,853 | 28 | 12,894 |
| 21/07/2013 | 1.39 | 1.33 | 1.38 | 27,342 | 40 | 20,174 |
| 14/07/2013 | 1.40 | 1.34 | 1.35 | 44,690 | 50 | 32,738 |
| 07/07/2013 | 1.40 | 1.37 | 1.39 | 714,378 | 29 | 513,948 |
| 30/06/2013 | 1.42 | 1.35 | 1.39 | 431,384 | 45 | 304,296 |