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 |
|---|---|---|---|---|---|---|
| 10/09/2025 | 2.04 | 2.01 | 2.03 | 1,994 | 11 | 987 |
| 09/09/2025 | 2.05 | 2.01 | 2.01 | 19,816 | 22 | 9,733 |
| 08/09/2025 | 2.05 | 2.03 | 2.05 | 18,433 | 17 | 9,053 |
| 07/09/2025 | 2.04 | 2.02 | 2.04 | 4,669 | 9 | 2,300 |
| 03/09/2025 | 2.05 | 2.01 | 2.04 | 26,638 | 7 | 13,240 |
| 02/09/2025 | 2.06 | 2.02 | 2.05 | 53,691 | 31 | 26,245 |
| 01/09/2025 | 2.04 | 2.00 | 2.04 | 37,126 | 24 | 18,233 |
| 31/08/2025 | 2.04 | 2.01 | 2.04 | 32,238 | 20 | 16,010 |
| 28/08/2025 | 2.03 | 2.00 | 2.03 | 16,976 | 15 | 8,450 |
| 27/08/2025 | 2.02 | 2.00 | 2.01 | 11,253 | 10 | 5,599 |
| 26/08/2025 | 2.02 | 1.99 | 2.02 | 17,866 | 14 | 8,944 |
| 25/08/2025 | 2.03 | 1.99 | 1.99 | 188,070 | 88 | 93,784 |
| 24/08/2025 | 2.04 | 2.03 | 2.04 | 31,925 | 11 | 15,722 |
| 21/08/2025 | 2.05 | 2.04 | 2.04 | 33,568 | 25 | 16,450 |
| 20/08/2025 | 2.05 | 2.04 | 2.05 | 6,355 | 4 | 3,100 |
| 19/08/2025 | 2.06 | 2.05 | 2.05 | 54,978 | 23 | 26,804 |
| 18/08/2025 | 2.06 | 2.04 | 2.05 | 10,895 | 10 | 5,311 |
| 17/08/2025 | 2.05 | 2.04 | 2.05 | 11,660 | 14 | 5,688 |
| 14/08/2025 | 2.07 | 2.05 | 2.06 | 19,542 | 20 | 9,488 |
| 13/08/2025 | 2.06 | 2.05 | 2.06 | 31,120 | 16 | 15,134 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/05/2021 | 1.76 | 1.66 | 1.75 | 268,566 | 119 | 156,712 |
| 16/05/2021 | 1.66 | 1.62 | 1.66 | 36,754 | 20 | 22,371 |
| 09/05/2021 | 1.66 | 1.65 | 1.66 | 11,186 | 6 | 6,779 |
| 02/05/2021 | 1.66 | 1.62 | 1.66 | 35,262 | 21 | 21,549 |
| 25/04/2021 | 1.67 | 1.65 | 1.67 | 17,535 | 18 | 10,538 |
| 18/04/2021 | 1.71 | 1.60 | 1.68 | 256,308 | 51 | 159,109 |
| 12/04/2021 | 1.62 | 1.61 | 1.61 | 778 | 3 | 481 |
| 04/04/2021 | 1.62 | 1.55 | 1.62 | 67,858 | 15 | 42,431 |
| 28/03/2021 | 1.60 | 1.54 | 1.60 | 2,553,968 | 8 | 1,644,660 |
| 21/03/2021 | 1.60 | 1.52 | 1.54 | 64,492 | 42 | 42,100 |
| 14/03/2021 | 1.59 | 1.54 | 1.59 | 76,757 | 37 | 49,126 |
| 07/03/2021 | 1.63 | 1.58 | 1.58 | 17,058 | 19 | 10,676 |
| 28/02/2021 | 1.61 | 1.58 | 1.60 | 35,137 | 38 | 22,120 |
| 21/02/2021 | 1.59 | 1.58 | 1.59 | 4,849 | 10 | 3,051 |
| 14/02/2021 | 1.61 | 1.59 | 1.59 | 32,590 | 26 | 20,350 |
| 07/02/2021 | 1.63 | 1.61 | 1.62 | 32,822 | 30 | 20,282 |
| 31/01/2021 | 1.67 | 1.64 | 1.64 | 97,045 | 51 | 58,507 |
| 24/01/2021 | 1.66 | 1.62 | 1.66 | 52,532 | 28 | 31,994 |
| 17/01/2021 | 1.67 | 1.63 | 1.65 | 82,064 | 66 | 49,721 |
| 10/01/2021 | 1.66 | 1.62 | 1.66 | 55,795 | 50 | 34,081 |