BANK AL ETIHAD Historical
Performance Indicators 13/08/2026
MarketFirst
High Price3.01
Last Closing3.01
No. of Transactions6
SectorBanks
Low Price2.99
Opening Price3.01
No. of Shares1,633
Div3.10
Change-0.01
Closing Price3.00
Average Price3.00
P/E9.84
Value Traded4,899
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/09/2023 | 1.66 | 1.64 | 1.66 | 14,080 | 11 | 8,541 |
| 24/09/2023 | 1.64 | 1.63 | 1.64 | 27,411 | 26 | 16,783 |
| 21/09/2023 | 1.64 | 1.63 | 1.64 | 15,334 | 14 | 9,397 |
| 20/09/2023 | 1.64 | 1.63 | 1.64 | 10,020 | 7 | 6,110 |
| 19/09/2023 | 1.65 | 1.63 | 1.65 | 14,326 | 15 | 8,748 |
| 18/09/2023 | 1.65 | 1.61 | 1.64 | 233,497 | 36 | 143,747 |
| 17/09/2023 | 1.65 | 1.64 | 1.65 | 6,217 | 2 | 3,768 |
| 14/09/2023 | 1.65 | 1.64 | 1.65 | 43,174 | 18 | 26,318 |
| 13/09/2023 | 1.65 | 1.65 | 1.65 | 5,268 | 6 | 3,193 |
| 12/09/2023 | 1.65 | 1.64 | 1.64 | 25,567 | 26 | 15,536 |
| 11/09/2023 | 1.66 | 1.64 | 1.65 | 6,532 | 10 | 3,969 |
| 10/09/2023 | 1.65 | 1.65 | 1.65 | 2,302 | 4 | 1,395 |
| 07/09/2023 | 1.65 | 1.63 | 1.65 | 935 | 3 | 570 |
| 06/09/2023 | 1.67 | 1.63 | 1.64 | 282,087 | 72 | 170,215 |
| 05/09/2023 | 1.66 | 1.64 | 1.64 | 246,045 | 46 | 149,224 |
| 04/09/2023 | 1.65 | 1.65 | 1.65 | 157,695 | 17 | 95,573 |
| 03/09/2023 | 1.67 | 1.65 | 1.66 | 146,219 | 45 | 87,754 |
| 31/08/2023 | 1.69 | 1.67 | 1.69 | 87,421 | 15 | 52,330 |
| 30/08/2023 | 1.67 | 1.66 | 1.66 | 3,393 | 8 | 2,043 |
| 29/08/2023 | 1.66 | 1.66 | 1.66 | 83 | 1 | 50 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 03/02/2013 | 1.54 | 1.48 | 1.48 | 93,029 | 66 | 61,414 |
| 27/01/2013 | 1.52 | 1.46 | 1.52 | 489,006 | 137 | 325,093 |
| 21/01/2013 | 1.48 | 1.43 | 1.48 | 82,477 | 62 | 56,647 |
| 13/01/2013 | 1.50 | 1.41 | 1.45 | 830,144 | 181 | 561,087 |
| 06/01/2013 | 1.45 | 1.40 | 1.43 | 106,572 | 61 | 74,208 |
| 30/12/2012 | 1.40 | 1.37 | 1.39 | 199,991 | 38 | 143,919 |
| 23/12/2012 | 1.41 | 1.38 | 1.40 | 110,964 | 37 | 79,342 |
| 16/12/2012 | 1.41 | 1.37 | 1.40 | 160,203 | 68 | 114,920 |