BANK AL ETIHAD Historical
Performance Indicators 22/04/2026
MarketFirst
High Price2.92
Last Closing2.90
No. of Transactions47
SectorBanks
Low Price2.89
Opening Price2.91
No. of Shares38,004
Div3.44
Change0.01
Closing Price2.91
Average Price2.91
P/E13.72
Value Traded110,524
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/06/2024 | 1.80 | 1.78 | 1.80 | 18,690 | 13 | 10,421 |
| 06/06/2024 | 1.81 | 1.80 | 1.80 | 5,768 | 5 | 3,204 |
| 05/06/2024 | 1.80 | 1.80 | 1.80 | 6,061 | 4 | 3,367 |
| 04/06/2024 | 1.81 | 1.80 | 1.80 | 22,392 | 16 | 12,440 |
| 03/06/2024 | 1.80 | 1.80 | 1.80 | 9,900 | 5 | 5,500 |
| 02/06/2024 | 1.81 | 1.79 | 1.79 | 23,913 | 10 | 13,357 |
| 30/05/2024 | 1.80 | 1.78 | 1.80 | 666 | 7 | 374 |
| 29/05/2024 | 1.79 | 1.78 | 1.79 | 35,262 | 27 | 19,778 |
| 28/05/2024 | 1.83 | 1.79 | 1.79 | 155,428 | 58 | 86,764 |
| 26/05/2024 | 1.80 | 1.80 | 1.80 | 605 | 1 | 336 |
| 23/05/2024 | 1.82 | 1.81 | 1.81 | 2,114 | 4 | 1,164 |
| 22/05/2024 | 1.83 | 1.82 | 1.83 | 1,615 | 4 | 885 |
| 21/05/2024 | 1.81 | 1.79 | 1.81 | 9,479 | 13 | 5,273 |
| 20/05/2024 | 1.81 | 1.81 | 1.81 | 32,585 | 2 | 18,003 |
| 19/05/2024 | 1.83 | 1.83 | 1.83 | 3,935 | 3 | 2,150 |
| 16/05/2024 | 1.83 | 1.80 | 1.83 | 9,735 | 7 | 5,408 |
| 15/05/2024 | 1.80 | 1.80 | 1.80 | 121 | 1 | 67 |
| 14/05/2024 | 1.83 | 1.80 | 1.80 | 18,097 | 15 | 10,047 |
| 13/05/2024 | 1.83 | 1.83 | 1.83 | 55 | 1 | 30 |
| 12/05/2024 | 1.83 | 1.83 | 1.83 | 92 | 1 | 50 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/08/2017 | 1.62 | 1.59 | 1.62 | 23,864 | 13 | 14,900 |
| 20/08/2017 | 1.62 | 1.58 | 1.60 | 205,216 | 54 | 129,246 |
| 13/08/2017 | 1.62 | 1.59 | 1.62 | 20,020 | 18 | 12,551 |
| 06/08/2017 | 1.63 | 1.60 | 1.61 | 70,506 | 46 | 43,782 |
| 30/07/2017 | 1.67 | 1.60 | 1.62 | 53,716 | 46 | 32,930 |
| 23/07/2017 | 1.67 | 1.65 | 1.67 | 17,529 | 29 | 10,579 |
| 16/07/2017 | 1.68 | 1.65 | 1.67 | 23,771 | 38 | 14,296 |
| 09/07/2017 | 1.69 | 1.66 | 1.66 | 9,056 | 13 | 5,438 |
| 02/07/2017 | 1.74 | 1.61 | 1.67 | 35,360 | 29 | 21,169 |
| 29/06/2017 | 1.66 | 1.65 | 1.65 | 267 | 4 | 161 |
| 18/06/2017 | 1.67 | 1.58 | 1.62 | 42,757 | 31 | 26,746 |
| 11/06/2017 | 1.58 | 1.57 | 1.58 | 40,690 | 28 | 25,757 |
| 04/06/2017 | 1.59 | 1.57 | 1.58 | 132,210 | 64 | 83,640 |
| 28/05/2017 | 1.58 | 1.57 | 1.57 | 44,022 | 34 | 27,877 |
| 21/05/2017 | 1.59 | 1.58 | 1.58 | 77,237 | 36 | 48,878 |
| 14/05/2017 | 1.60 | 1.58 | 1.59 | 69,350 | 35 | 43,740 |
| 07/05/2017 | 1.65 | 1.58 | 1.59 | 1,050,216 | 122 | 662,786 |
| 01/05/2017 | 1.69 | 1.66 | 1.67 | 49,322 | 20 | 29,376 |
| 23/04/2017 | 1.74 | 1.73 | 1.74 | 17,707 | 8 | 10,234 |
| 16/04/2017 | 1.73 | 1.71 | 1.72 | 36,210 | 27 | 21,074 |