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 |
|---|---|---|---|---|---|---|
| 12/08/2025 | 2.06 | 2.00 | 2.06 | 118,953 | 67 | 58,812 |
| 11/08/2025 | 2.06 | 2.02 | 2.05 | 91,289 | 42 | 45,067 |
| 10/08/2025 | 2.07 | 2.02 | 2.06 | 104,066 | 58 | 51,132 |
| 07/08/2025 | 2.06 | 2.04 | 2.05 | 91,774 | 47 | 44,685 |
| 06/08/2025 | 2.03 | 2.00 | 2.02 | 77,066 | 35 | 38,471 |
| 05/08/2025 | 2.07 | 2.04 | 2.04 | 35,722 | 28 | 17,325 |
| 04/08/2025 | 2.10 | 2.06 | 2.07 | 24,050 | 15 | 11,528 |
| 03/08/2025 | 2.14 | 2.08 | 2.10 | 60,174 | 15 | 28,437 |
| 31/07/2025 | 2.15 | 2.05 | 2.15 | 68,543 | 43 | 32,211 |
| 30/07/2025 | 2.17 | 2.07 | 2.10 | 57,327 | 30 | 27,313 |
| 29/07/2025 | 2.17 | 2.02 | 2.17 | 184,570 | 81 | 89,790 |
| 28/07/2025 | 2.04 | 2.01 | 2.03 | 65,987 | 29 | 32,575 |
| 27/07/2025 | 2.01 | 2.00 | 2.01 | 48,725 | 41 | 24,275 |
| 24/07/2025 | 2.00 | 1.98 | 1.99 | 91,635 | 59 | 45,935 |
| 23/07/2025 | 2.00 | 1.97 | 1.99 | 23,176 | 17 | 11,668 |
| 22/07/2025 | 1.99 | 1.96 | 1.99 | 62,565 | 35 | 31,884 |
| 21/07/2025 | 1.98 | 1.95 | 1.98 | 52,416 | 51 | 26,655 |
| 20/07/2025 | 2.01 | 1.97 | 1.98 | 31,154 | 28 | 15,651 |
| 17/07/2025 | 2.00 | 1.95 | 2.00 | 50,427 | 34 | 25,609 |
| 16/07/2025 | 2.04 | 1.96 | 1.98 | 80,503 | 55 | 40,456 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/01/2021 | 1.62 | 1.55 | 1.62 | 19,617 | 25 | 12,302 |
| 27/12/2020 | 1.58 | 1.54 | 1.56 | 77,014 | 43 | 49,614 |
| 20/12/2020 | 1.57 | 1.54 | 1.54 | 54,501 | 35 | 35,216 |
| 13/12/2020 | 1.57 | 1.55 | 1.57 | 166,200 | 66 | 106,854 |
| 06/12/2020 | 1.58 | 1.55 | 1.56 | 18,134 | 19 | 11,583 |
| 29/11/2020 | 1.57 | 1.55 | 1.57 | 20,264 | 15 | 13,060 |
| 22/11/2020 | 1.55 | 1.53 | 1.54 | 10,786 | 8 | 7,000 |
| 15/11/2020 | 1.55 | 1.52 | 1.52 | 5,142 | 9 | 3,378 |
| 08/11/2020 | 1.53 | 1.51 | 1.51 | 8,445 | 5 | 5,571 |
| 01/11/2020 | 1.54 | 1.52 | 1.54 | 17,307 | 17 | 11,309 |
| 25/10/2020 | 1.54 | 1.53 | 1.53 | 9,272 | 12 | 6,036 |
| 18/10/2020 | 1.54 | 1.53 | 1.54 | 57,361 | 13 | 37,327 |
| 11/10/2020 | 1.55 | 1.55 | 1.55 | 7,694 | 5 | 4,964 |
| 04/10/2020 | 1.57 | 1.56 | 1.56 | 9,128 | 11 | 5,850 |
| 27/09/2020 | 1.57 | 1.53 | 1.56 | 235,453 | 22 | 153,820 |
| 20/09/2020 | 1.60 | 1.54 | 1.56 | 84,842 | 30 | 54,827 |
| 13/09/2020 | 1.60 | 1.56 | 1.56 | 95,710 | 23 | 60,312 |
| 06/09/2020 | 1.57 | 1.56 | 1.56 | 25,126 | 11 | 16,067 |
| 30/08/2020 | 1.57 | 1.56 | 1.56 | 41,466 | 34 | 26,572 |
| 23/08/2020 | 1.57 | 1.55 | 1.56 | 172,446 | 77 | 110,483 |