BANK AL ETIHAD Historical
Performance Indicators 12/10/2026
MarketFirst
High Price3.41
Last Closing3.40
No. of Transactions27
SectorBanks
Low Price3.37
Opening Price3.40
No. of Shares19,757
Div2.72
Change0.01
Closing Price3.41
Average Price3.40
P/E11.19
Value Traded67,184
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/05/2026 | 3.27 | 3.25 | 3.26 | 25,865 | 18 | 7,940 |
| 11/05/2026 | 3.29 | 3.26 | 3.26 | 101,809 | 36 | 31,198 |
| 10/05/2026 | 3.34 | 3.26 | 3.29 | 36,500 | 19 | 11,136 |
| 07/05/2026 | 3.30 | 3.26 | 3.29 | 146,124 | 36 | 44,521 |
| 06/05/2026 | 3.27 | 3.16 | 3.27 | 249,841 | 63 | 77,639 |
| 05/05/2026 | 3.25 | 3.20 | 3.20 | 165,178 | 64 | 51,200 |
| 04/05/2026 | 3.24 | 3.09 | 3.19 | 242,190 | 76 | 76,999 |
| 03/05/2026 | 3.09 | 3.07 | 3.09 | 47,526 | 27 | 15,437 |
| 29/04/2026 | 3.10 | 2.94 | 3.10 | 84,343 | 47 | 27,691 |
| 28/04/2026 | 2.95 | 2.90 | 2.95 | 51,906 | 29 | 17,789 |
| 27/04/2026 | 2.92 | 2.89 | 2.92 | 242,501 | 74 | 83,342 |
| 26/04/2026 | 2.88 | 2.82 | 2.88 | 676 | 4 | 239 |
| 22/04/2026 | 2.92 | 2.89 | 2.91 | 110,524 | 47 | 38,004 |
| 21/04/2026 | 2.92 | 2.90 | 2.90 | 125,686 | 34 | 43,318 |
| 20/04/2026 | 2.90 | 2.89 | 2.90 | 42,196 | 21 | 14,563 |
| 19/04/2026 | 2.91 | 2.87 | 2.89 | 54,669 | 28 | 18,943 |
| 16/04/2026 | 2.92 | 2.85 | 2.90 | 24,774 | 24 | 8,561 |
| 15/04/2026 | 2.90 | 2.90 | 2.90 | 13,589 | 5 | 4,686 |
| 14/04/2026 | 2.90 | 2.88 | 2.88 | 16,430 | 8 | 5,669 |
| 13/04/2026 | 2.88 | 2.87 | 2.88 | 20,936 | 10 | 7,292 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/10/2024 | 1.71 | 1.69 | 1.71 | 55,036 | 48 | 32,385 |
| 20/10/2024 | 1.75 | 1.72 | 1.72 | 44,388 | 20 | 25,699 |
| 13/10/2024 | 1.74 | 1.70 | 1.72 | 127,380 | 38 | 74,370 |
| 06/10/2024 | 1.74 | 1.73 | 1.73 | 56,152 | 29 | 32,310 |
| 29/09/2024 | 1.74 | 1.70 | 1.74 | 61,335 | 39 | 35,642 |
| 22/09/2024 | 1.75 | 1.74 | 1.75 | 39,725 | 31 | 22,758 |
| 15/09/2024 | 1.77 | 1.74 | 1.74 | 133,533 | 43 | 76,097 |
| 08/09/2024 | 1.78 | 1.77 | 1.78 | 16,566 | 14 | 9,334 |
| 01/09/2024 | 1.78 | 1.76 | 1.78 | 35,188 | 28 | 19,856 |
| 25/08/2024 | 1.78 | 1.76 | 1.78 | 31,240 | 30 | 17,663 |
| 18/08/2024 | 1.78 | 1.75 | 1.77 | 39,205 | 24 | 22,321 |
| 11/08/2024 | 1.78 | 1.76 | 1.78 | 21,642 | 18 | 12,200 |
| 04/08/2024 | 1.80 | 1.75 | 1.78 | 236,273 | 34 | 132,579 |
| 28/07/2024 | 1.81 | 1.77 | 1.79 | 72,025 | 46 | 40,304 |
| 21/07/2024 | 1.81 | 1.78 | 1.80 | 133,171 | 50 | 74,341 |
| 14/07/2024 | 1.80 | 1.78 | 1.78 | 68,570 | 62 | 38,344 |
| 08/07/2024 | 1.82 | 1.79 | 1.80 | 1,623,769 | 20 | 906,528 |
| 30/06/2024 | 1.81 | 1.78 | 1.81 | 67,117 | 42 | 37,440 |
| 23/06/2024 | 1.79 | 1.76 | 1.79 | 217,626 | 63 | 122,526 |
| 10/06/2024 | 1.80 | 1.69 | 1.77 | 320,725 | 101 | 182,438 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2018 | 1.71 | 1.52 | 1.52 | 296,347 | 146 | 177,397 |
| 01/03/2018 | 1.69 | 1.63 | 1.68 | 332,365 | 181 | 199,424 |
| 01/02/2018 | 1.70 | 1.60 | 1.68 | 782,601 | 324 | 475,817 |
| 02/01/2018 | 1.63 | 1.60 | 1.61 | 490,511 | 283 | 304,632 |
| 03/12/2017 | 1.65 | 1.59 | 1.62 | 394,550 | 263 | 244,477 |
| 01/11/2017 | 1.64 | 1.59 | 1.64 | 267,050 | 217 | 165,858 |
| 01/10/2017 | 1.63 | 1.59 | 1.60 | 209,982 | 162 | 130,543 |
| 05/09/2017 | 1.65 | 1.60 | 1.61 | 124,268 | 69 | 76,932 |
| 01/08/2017 | 1.64 | 1.58 | 1.62 | 335,897 | 156 | 210,483 |
| 02/07/2017 | 1.74 | 1.60 | 1.60 | 123,141 | 130 | 74,408 |
| 01/06/2017 | 1.67 | 1.57 | 1.65 | 235,852 | 141 | 148,929 |
| 01/05/2017 | 1.69 | 1.57 | 1.58 | 1,270,218 | 233 | 800,032 |
| 02/04/2017 | 1.83 | 1.70 | 1.74 | 195,274 | 96 | 112,424 |
| 01/03/2017 | 2.04 | 1.80 | 1.85 | 457,025 | 272 | 232,304 |
| 01/02/2017 | 1.99 | 1.83 | 1.96 | 354,280 | 194 | 184,960 |
| 02/01/2017 | 2.01 | 1.82 | 1.84 | 582,725 | 285 | 306,659 |
| 01/12/2016 | 2.06 | 1.91 | 2.01 | 740,819 | 329 | 371,835 |
| 01/11/2016 | 2.00 | 1.89 | 1.91 | 729,005 | 243 | 375,672 |
| 03/10/2016 | 2.01 | 1.90 | 1.98 | 240,159 | 166 | 122,987 |
| 01/09/2016 | 2.11 | 1.82 | 2.03 | 631,091 | 304 | 318,872 |