BANK AL ETIHAD Historical
Performance Indicators 27/08/2026
MarketFirst
High Price3.03
Last Closing3.05
No. of Transactions23
SectorBanks
Low Price3.00
Opening Price3.03
No. of Shares21,195
Div3.10
Change-0.05
Closing Price3.00
Average Price3.00
P/E9.84
Value Traded63,651
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/12/2024 | 1.73 | 1.68 | 1.73 | 13,139 | 20 | 7,765 |
| 22/12/2024 | 1.70 | 1.70 | 1.70 | 1,972 | 3 | 1,160 |
| 19/12/2024 | 1.70 | 1.70 | 1.70 | 527 | 1 | 310 |
| 17/12/2024 | 1.70 | 1.67 | 1.70 | 1,775 | 4 | 1,062 |
| 16/12/2024 | 1.72 | 1.67 | 1.67 | 16,343 | 16 | 9,650 |
| 15/12/2024 | 1.70 | 1.70 | 1.70 | 1,020 | 1 | 600 |
| 12/12/2024 | 1.74 | 1.73 | 1.74 | 8,894 | 2 | 5,113 |
| 11/12/2024 | 1.73 | 1.69 | 1.73 | 28,617 | 23 | 16,709 |
| 10/12/2024 | 1.69 | 1.69 | 1.69 | 1,690 | 2 | 1,000 |
| 09/12/2024 | 1.69 | 1.69 | 1.69 | 2,004 | 4 | 1,186 |
| 08/12/2024 | 1.70 | 1.69 | 1.70 | 1,977 | 3 | 1,169 |
| 02/12/2024 | 1.71 | 1.66 | 1.71 | 24,774 | 14 | 14,830 |
| 01/12/2024 | 1.71 | 1.70 | 1.71 | 11,249 | 11 | 6,579 |
| 28/11/2024 | 1.70 | 1.68 | 1.70 | 49,055 | 4 | 28,931 |
| 27/11/2024 | 1.70 | 1.66 | 1.70 | 27,121 | 15 | 16,070 |
| 26/11/2024 | 1.67 | 1.63 | 1.67 | 47,194 | 35 | 28,731 |
| 25/11/2024 | 1.68 | 1.65 | 1.68 | 25,238 | 27 | 15,259 |
| 24/11/2024 | 1.67 | 1.66 | 1.66 | 3,246 | 8 | 1,950 |
| 21/11/2024 | 1.68 | 1.63 | 1.67 | 17,047 | 11 | 10,389 |
| 20/11/2024 | 1.69 | 1.67 | 1.67 | 4,595 | 8 | 2,739 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/10/2018 | 1.66 | 1.60 | 1.64 | 33,394 | 20 | 20,568 |
| 30/09/2018 | 1.69 | 1.61 | 1.64 | 13,690 | 14 | 8,188 |
| 23/09/2018 | 1.63 | 1.63 | 1.63 | 28,047 | 14 | 17,207 |
| 16/09/2018 | 1.66 | 1.64 | 1.64 | 61,284 | 21 | 37,309 |
| 09/09/2018 | 1.68 | 1.64 | 1.64 | 376,897 | 11 | 224,754 |
| 02/09/2018 | 1.69 | 1.65 | 1.65 | 202,421 | 23 | 122,548 |
| 26/08/2018 | 1.72 | 1.62 | 1.70 | 116,387 | 79 | 69,324 |
| 19/08/2018 | 1.62 | 1.62 | 1.62 | 11,118 | 6 | 6,863 |
| 12/08/2018 | 1.62 | 1.62 | 1.62 | 13,723 | 7 | 8,471 |
| 05/08/2018 | 1.64 | 1.61 | 1.64 | 6,329 | 12 | 3,876 |
| 29/07/2018 | 1.67 | 1.61 | 1.61 | 77,377 | 48 | 47,907 |
| 22/07/2018 | 1.68 | 1.66 | 1.68 | 4,584 | 7 | 2,743 |
| 15/07/2018 | 1.68 | 1.64 | 1.64 | 23,237 | 20 | 14,119 |
| 08/07/2018 | 1.67 | 1.64 | 1.64 | 10,675 | 3 | 6,500 |
| 01/07/2018 | 1.69 | 1.66 | 1.68 | 60,224 | 17 | 36,147 |
| 24/06/2018 | 1.70 | 1.66 | 1.69 | 34,157 | 32 | 20,250 |
| 17/06/2018 | 1.66 | 1.65 | 1.65 | 4,145 | 4 | 2,500 |
| 10/06/2018 | 1.70 | 1.67 | 1.70 | 17,033 | 18 | 10,113 |
| 03/06/2018 | 1.70 | 1.63 | 1.69 | 176,484 | 71 | 106,590 |
| 27/05/2018 | 1.66 | 1.63 | 1.66 | 380,171 | 43 | 229,190 |