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 |
|---|---|---|---|---|---|---|
| 04/02/2025 | 1.75 | 1.74 | 1.75 | 14,665 | 19 | 8,382 |
| 03/02/2025 | 1.75 | 1.75 | 1.75 | 5,420 | 3 | 3,097 |
| 02/02/2025 | 1.76 | 1.74 | 1.75 | 14,393 | 20 | 8,235 |
| 30/01/2025 | 1.76 | 1.76 | 1.76 | 1,767 | 2 | 1,004 |
| 29/01/2025 | 1.77 | 1.76 | 1.76 | 1,376 | 2 | 780 |
| 28/01/2025 | 1.76 | 1.75 | 1.76 | 1,768 | 3 | 1,010 |
| 26/01/2025 | 1.77 | 1.75 | 1.75 | 16,871 | 9 | 9,620 |
| 23/01/2025 | 1.77 | 1.75 | 1.77 | 14,071 | 10 | 8,010 |
| 22/01/2025 | 1.77 | 1.76 | 1.76 | 17,054 | 10 | 9,686 |
| 21/01/2025 | 1.76 | 1.75 | 1.76 | 20,380 | 9 | 11,580 |
| 20/01/2025 | 1.79 | 1.76 | 1.79 | 6,189 | 6 | 3,486 |
| 19/01/2025 | 1.77 | 1.73 | 1.76 | 22,833 | 9 | 12,999 |
| 16/01/2025 | 1.75 | 1.73 | 1.74 | 8,360 | 10 | 4,804 |
| 15/01/2025 | 1.73 | 1.68 | 1.73 | 27,528 | 23 | 16,153 |
| 14/01/2025 | 1.75 | 1.75 | 1.75 | 693 | 1 | 396 |
| 13/01/2025 | 1.75 | 1.72 | 1.75 | 310 | 4 | 180 |
| 12/01/2025 | 1.75 | 1.73 | 1.73 | 8,593 | 12 | 4,939 |
| 09/01/2025 | 1.75 | 1.75 | 1.75 | 875 | 2 | 500 |
| 08/01/2025 | 1.75 | 1.75 | 1.75 | 88 | 1 | 50 |
| 07/01/2025 | 1.77 | 1.75 | 1.77 | 8,339 | 14 | 4,745 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 20/05/2018 | 1.68 | 1.61 | 1.66 | 37,990 | 12 | 23,250 |
| 13/05/2018 | 1.71 | 1.64 | 1.68 | 249,837 | 67 | 148,104 |
| 06/05/2018 | 1.68 | 1.56 | 1.68 | 104,268 | 82 | 65,319 |
| 29/04/2018 | 1.57 | 1.52 | 1.55 | 58,951 | 28 | 37,964 |
| 22/04/2018 | 1.69 | 1.61 | 1.61 | 77,997 | 47 | 47,563 |
| 15/04/2018 | 1.69 | 1.67 | 1.68 | 22,603 | 15 | 13,414 |
| 08/04/2018 | 1.71 | 1.66 | 1.67 | 74,661 | 41 | 44,063 |
| 01/04/2018 | 1.69 | 1.67 | 1.69 | 119,540 | 41 | 71,343 |
| 25/03/2018 | 1.69 | 1.65 | 1.68 | 94,168 | 47 | 56,410 |
| 18/03/2018 | 1.67 | 1.63 | 1.65 | 130,697 | 71 | 78,600 |
| 11/03/2018 | 1.66 | 1.64 | 1.65 | 28,862 | 23 | 17,500 |