BANK AL ETIHAD Historical
Performance Indicators 05/03/2026
MarketFirst
High Price2.74
Last Closing2.71
No. of Transactions30
SectorBanks
Low Price2.71
Opening Price2.72
No. of Shares45,773
Div3.65
Change0.03
Closing Price2.74
Average Price2.73
P/E12.92
Value Traded124,799
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/02/2026 | 2.76 | 2.75 | 2.75 | 7,482 | 8 | 2,719 |
| 04/02/2026 | 2.76 | 2.71 | 2.75 | 180,075 | 67 | 65,726 |
| 03/02/2026 | 2.78 | 2.75 | 2.77 | 69,870 | 41 | 25,282 |
| 02/02/2026 | 2.81 | 2.74 | 2.79 | 100,085 | 38 | 35,767 |
| 01/02/2026 | 2.83 | 2.77 | 2.79 | 51,889 | 34 | 18,673 |
| 29/01/2026 | 2.82 | 2.80 | 2.81 | 43,794 | 15 | 15,539 |
| 28/01/2026 | 2.83 | 2.82 | 2.82 | 45,206 | 19 | 16,027 |
| 27/01/2026 | 2.82 | 2.78 | 2.82 | 336,023 | 81 | 120,025 |
| 26/01/2026 | 2.84 | 2.80 | 2.82 | 19,311 | 24 | 6,872 |
| 25/01/2026 | 2.82 | 2.79 | 2.82 | 47,520 | 19 | 17,000 |
| 22/01/2026 | 2.85 | 2.77 | 2.85 | 201,093 | 77 | 71,805 |
| 21/01/2026 | 2.75 | 2.72 | 2.72 | 69,487 | 33 | 25,395 |
| 20/01/2026 | 2.74 | 2.70 | 2.74 | 85,793 | 29 | 31,730 |
| 19/01/2026 | 2.73 | 2.70 | 2.70 | 97,928 | 50 | 36,251 |
| 18/01/2026 | 2.78 | 2.68 | 2.70 | 53,385 | 33 | 19,832 |
| 15/01/2026 | 2.74 | 2.68 | 2.70 | 44,675 | 33 | 16,570 |
| 14/01/2026 | 2.72 | 2.70 | 2.70 | 106,518 | 51 | 39,378 |
| 13/01/2026 | 2.75 | 2.70 | 2.70 | 21,194 | 19 | 7,840 |
| 12/01/2026 | 2.77 | 2.69 | 2.69 | 112,648 | 83 | 41,660 |
| 11/01/2026 | 2.84 | 2.75 | 2.75 | 73,689 | 50 | 26,513 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/10/2025 | 2.42 | 2.10 | 2.40 | 2,188,660 | 672 | 988,314 |
| 05/10/2025 | 2.12 | 2.09 | 2.11 | 247,929 | 117 | 117,880 |
| 28/09/2025 | 2.11 | 2.06 | 2.11 | 202,946 | 140 | 97,297 |
| 21/09/2025 | 2.15 | 2.07 | 2.08 | 165,647 | 121 | 79,040 |
| 14/09/2025 | 2.19 | 2.00 | 2.15 | 471,872 | 256 | 226,335 |
| 07/09/2025 | 2.05 | 2.01 | 2.03 | 55,344 | 70 | 27,237 |
| 31/08/2025 | 2.06 | 2.00 | 2.04 | 149,693 | 82 | 73,728 |
| 24/08/2025 | 2.04 | 1.99 | 2.03 | 266,090 | 138 | 132,499 |
| 17/08/2025 | 2.06 | 2.04 | 2.04 | 117,456 | 76 | 57,353 |
| 10/08/2025 | 2.07 | 2.00 | 2.06 | 364,970 | 203 | 179,633 |
| 03/08/2025 | 2.14 | 2.00 | 2.05 | 288,787 | 140 | 140,446 |
| 27/07/2025 | 2.17 | 2.00 | 2.15 | 425,152 | 224 | 206,164 |
| 20/07/2025 | 2.01 | 1.95 | 1.99 | 260,946 | 190 | 131,793 |
| 13/07/2025 | 2.05 | 1.95 | 2.00 | 605,921 | 307 | 302,208 |
| 06/07/2025 | 1.98 | 1.86 | 1.98 | 732,719 | 360 | 381,995 |
| 29/06/2025 | 1.87 | 1.80 | 1.87 | 330,591 | 144 | 179,746 |
| 22/06/2025 | 1.81 | 1.80 | 1.80 | 43,460 | 22 | 24,091 |
| 15/06/2025 | 1.81 | 1.75 | 1.80 | 218,754 | 84 | 122,636 |
| 11/06/2025 | 1.81 | 1.80 | 1.80 | 43,858 | 21 | 24,271 |
| 01/06/2025 | 1.84 | 1.78 | 1.80 | 81,466 | 87 | 45,282 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/06/2024 | 1.81 | 1.69 | 1.78 | 633,518 | 217 | 358,029 |
| 01/05/2024 | 1.86 | 1.78 | 1.80 | 429,167 | 159 | 236,113 |
| 01/04/2024 | 1.93 | 1.86 | 1.88 | 456,156 | 143 | 240,815 |
| 03/03/2024 | 1.96 | 1.91 | 1.91 | 689,704 | 232 | 358,748 |
| 01/02/2024 | 1.98 | 1.83 | 1.97 | 2,188,836 | 816 | 1,149,187 |
| 02/01/2024 | 1.87 | 1.80 | 1.84 | 571,010 | 297 | 312,512 |
| 03/12/2023 | 1.83 | 1.73 | 1.83 | 958,834 | 366 | 539,413 |
| 01/11/2023 | 1.80 | 1.70 | 1.79 | 2,689,834 | 201 | 1,537,896 |
| 01/10/2023 | 1.79 | 1.66 | 1.74 | 844,388 | 209 | 485,268 |
| 03/09/2023 | 1.68 | 1.61 | 1.68 | 1,252,797 | 367 | 760,517 |
| 01/08/2023 | 1.69 | 1.63 | 1.69 | 1,405,705 | 369 | 848,630 |
| 02/07/2023 | 1.72 | 1.61 | 1.66 | 1,298,823 | 406 | 774,188 |
| 04/06/2023 | 2.12 | 1.65 | 1.70 | 475,009 | 362 | 274,190 |
| 01/05/2023 | 2.12 | 2.05 | 2.11 | 1,447,716 | 414 | 697,399 |
| 02/04/2023 | 2.17 | 2.00 | 2.08 | 4,865,672 | 355 | 2,407,995 |
| 01/03/2023 | 2.18 | 2.00 | 2.13 | 4,129,652 | 600 | 1,961,072 |
| 01/02/2023 | 2.05 | 1.83 | 2.00 | 1,247,640 | 372 | 643,579 |
| 02/01/2023 | 1.98 | 1.89 | 1.90 | 868,031 | 167 | 449,843 |
| 01/12/2022 | 1.97 | 1.90 | 1.95 | 622,142 | 158 | 322,129 |
| 01/11/2022 | 1.97 | 1.86 | 1.92 | 159,774 | 147 | 83,393 |