BANK AL ETIHAD Historical
Performance Indicators 29/10/2026
MarketFirst
High Price3.55
Last Closing3.47
No. of Transactions42
SectorBanks
Low Price3.50
Opening Price3.54
No. of Shares49,636
Div2.65
Change0.04
Closing Price3.51
Average Price3.54
P/E11.52
Value Traded175,655
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/10/2025 | 2.11 | 2.10 | 2.11 | 62,826 | 19 | 29,883 |
| 07/10/2025 | 2.10 | 2.10 | 2.10 | 10,973 | 15 | 5,225 |
| 06/10/2025 | 2.11 | 2.09 | 2.09 | 71,003 | 36 | 33,818 |
| 05/10/2025 | 2.12 | 2.10 | 2.11 | 68,047 | 31 | 32,329 |
| 02/10/2025 | 2.11 | 2.08 | 2.11 | 48,492 | 41 | 23,104 |
| 01/10/2025 | 2.10 | 2.08 | 2.10 | 43,096 | 28 | 20,556 |
| 30/09/2025 | 2.10 | 2.07 | 2.07 | 29,434 | 19 | 14,156 |
| 29/09/2025 | 2.11 | 2.06 | 2.11 | 57,467 | 40 | 27,676 |
| 28/09/2025 | 2.08 | 2.07 | 2.08 | 24,457 | 12 | 11,805 |
| 25/09/2025 | 2.11 | 2.08 | 2.08 | 20,481 | 27 | 9,806 |
| 24/09/2025 | 2.12 | 2.10 | 2.12 | 7,982 | 6 | 3,800 |
| 23/09/2025 | 2.14 | 2.07 | 2.14 | 105,167 | 49 | 50,445 |
| 22/09/2025 | 2.15 | 2.12 | 2.12 | 15,512 | 23 | 7,279 |
| 21/09/2025 | 2.15 | 2.12 | 2.15 | 16,506 | 16 | 7,710 |
| 18/09/2025 | 2.16 | 2.12 | 2.15 | 37,953 | 32 | 17,797 |
| 17/09/2025 | 2.19 | 2.07 | 2.16 | 169,283 | 86 | 78,627 |
| 16/09/2025 | 2.12 | 2.03 | 2.12 | 137,131 | 64 | 66,694 |
| 15/09/2025 | 2.03 | 2.02 | 2.03 | 33,664 | 21 | 16,612 |
| 14/09/2025 | 2.03 | 2.00 | 2.03 | 93,841 | 53 | 46,605 |
| 11/09/2025 | 2.03 | 2.02 | 2.03 | 10,433 | 11 | 5,164 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/10/2021 | 1.70 | 1.67 | 1.69 | 405,596 | 74 | 242,336 |
| 03/10/2021 | 1.70 | 1.68 | 1.70 | 16,110 | 9 | 9,531 |
| 26/09/2021 | 1.71 | 1.67 | 1.71 | 774,552 | 27 | 458,359 |
| 19/09/2021 | 1.70 | 1.67 | 1.70 | 32,900 | 24 | 19,580 |
| 12/09/2021 | 1.71 | 1.67 | 1.70 | 486,673 | 54 | 289,427 |
| 05/09/2021 | 1.71 | 1.67 | 1.71 | 710,889 | 83 | 423,125 |
| 29/08/2021 | 1.70 | 1.66 | 1.67 | 715,955 | 63 | 426,981 |
| 22/08/2021 | 1.71 | 1.66 | 1.69 | 261,254 | 67 | 155,679 |
| 15/08/2021 | 1.70 | 1.68 | 1.68 | 64,102 | 41 | 38,144 |
| 08/08/2021 | 1.71 | 1.68 | 1.68 | 31,936 | 24 | 18,916 |
| 01/08/2021 | 1.75 | 1.70 | 1.71 | 95,298 | 35 | 55,551 |
| 25/07/2021 | 1.75 | 1.69 | 1.72 | 538,068 | 48 | 312,926 |
| 18/07/2021 | 1.75 | 1.72 | 1.72 | 132,826 | 23 | 76,792 |
| 11/07/2021 | 1.74 | 1.72 | 1.73 | 10,903 | 20 | 6,302 |
| 04/07/2021 | 1.76 | 1.72 | 1.74 | 52,734 | 35 | 30,363 |
| 27/06/2021 | 1.75 | 1.70 | 1.75 | 88,650 | 29 | 51,291 |
| 20/06/2021 | 1.78 | 1.73 | 1.74 | 56,328 | 31 | 32,076 |
| 13/06/2021 | 1.80 | 1.71 | 1.78 | 224,208 | 76 | 127,985 |
| 06/06/2021 | 1.71 | 1.67 | 1.71 | 106,890 | 45 | 63,081 |
| 30/05/2021 | 1.76 | 1.70 | 1.71 | 150,615 | 58 | 87,271 |