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 |
|---|---|---|---|---|---|---|
| 26/11/2023 | 1.76 | 1.75 | 1.76 | 306,190 | 5 | 174,000 |
| 23/11/2023 | 1.79 | 1.74 | 1.77 | 327,486 | 12 | 184,118 |
| 22/11/2023 | 1.76 | 1.74 | 1.76 | 274,940 | 6 | 157,110 |
| 21/11/2023 | 1.76 | 1.74 | 1.76 | 274,411 | 4 | 156,807 |
| 20/11/2023 | 1.75 | 1.73 | 1.75 | 3,365 | 3 | 1,943 |
| 19/11/2023 | 1.75 | 1.72 | 1.75 | 1,004 | 3 | 582 |
| 16/11/2023 | 1.76 | 1.73 | 1.75 | 555,854 | 13 | 317,647 |
| 15/11/2023 | 1.74 | 1.73 | 1.73 | 5,161 | 12 | 2,971 |
| 14/11/2023 | 1.75 | 1.70 | 1.75 | 283,541 | 13 | 166,700 |
| 13/11/2023 | 1.75 | 1.74 | 1.75 | 700 | 2 | 400 |
| 12/11/2023 | 1.76 | 1.73 | 1.76 | 295,913 | 23 | 168,200 |
| 09/11/2023 | 1.75 | 1.72 | 1.75 | 278,443 | 10 | 160,039 |
| 08/11/2023 | 1.73 | 1.73 | 1.73 | 6,107 | 2 | 3,530 |
| 07/11/2023 | 1.73 | 1.71 | 1.73 | 957 | 5 | 553 |
| 06/11/2023 | 1.73 | 1.70 | 1.73 | 14,438 | 16 | 8,435 |
| 02/11/2023 | 1.73 | 1.72 | 1.73 | 1,342 | 2 | 780 |
| 01/11/2023 | 1.74 | 1.72 | 1.74 | 2,060 | 6 | 1,195 |
| 31/10/2023 | 1.74 | 1.74 | 1.74 | 322 | 4 | 185 |
| 30/10/2023 | 1.74 | 1.72 | 1.74 | 260 | 3 | 151 |
| 29/10/2023 | 1.75 | 1.75 | 1.75 | 9 | 4 | 5 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/06/2013 | 1.50 | 1.40 | 1.43 | 35,272,968 | 135 | 24,495,541 |
| 16/06/2013 | 1.45 | 1.43 | 1.43 | 37,782 | 42 | 26,247 |
| 09/06/2013 | 1.58 | 1.39 | 1.44 | 38,001 | 51 | 24,977 |
| 02/06/2013 | 1.58 | 1.51 | 1.56 | 19,935 | 23 | 12,903 |
| 26/05/2013 | 1.55 | 1.52 | 1.54 | 11,996 | 26 | 7,860 |
| 19/05/2013 | 1.53 | 1.50 | 1.52 | 12,042 | 11 | 7,885 |
| 12/05/2013 | 1.55 | 1.53 | 1.53 | 115,207 | 22 | 75,112 |
| 05/05/2013 | 1.53 | 1.48 | 1.53 | 35,509 | 32 | 23,548 |
| 28/04/2013 | 1.53 | 1.46 | 1.53 | 2,974 | 4 | 2,036 |
| 21/04/2013 | 1.57 | 1.51 | 1.57 | 68,345 | 53 | 44,465 |
| 14/04/2013 | 1.56 | 1.52 | 1.53 | 82,713 | 64 | 53,653 |
| 07/04/2013 | 1.55 | 1.52 | 1.55 | 148,680 | 60 | 96,504 |
| 31/03/2013 | 1.57 | 1.50 | 1.54 | 56,010 | 50 | 36,448 |
| 24/03/2013 | 1.54 | 1.50 | 1.54 | 25,512 | 29 | 16,864 |
| 17/03/2013 | 1.52 | 1.49 | 1.52 | 53,714 | 33 | 35,800 |
| 10/03/2013 | 1.53 | 1.50 | 1.50 | 27,049 | 47 | 17,845 |
| 03/03/2013 | 1.54 | 1.50 | 1.52 | 48,996 | 52 | 32,293 |
| 24/02/2013 | 1.53 | 1.50 | 1.50 | 69,841 | 58 | 46,279 |
| 17/02/2013 | 1.55 | 1.51 | 1.51 | 40,347 | 43 | 26,508 |
| 10/02/2013 | 1.56 | 1.49 | 1.55 | 294,220 | 134 | 191,864 |