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 |
|---|---|---|---|---|---|---|
| 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 |
| 19/11/2024 | 1.68 | 1.68 | 1.68 | 2,100 | 6 | 1,250 |
| 18/11/2024 | 1.69 | 1.68 | 1.68 | 11,114 | 12 | 6,600 |
| 17/11/2024 | 1.70 | 1.69 | 1.69 | 8,700 | 7 | 5,136 |
| 14/11/2024 | 1.69 | 1.69 | 1.69 | 169 | 1 | 100 |
| 13/11/2024 | 1.70 | 1.69 | 1.70 | 423 | 4 | 250 |
| 12/11/2024 | 1.70 | 1.69 | 1.69 | 23,094 | 11 | 13,600 |
| 11/11/2024 | 1.70 | 1.69 | 1.70 | 34,773 | 26 | 20,475 |
| 10/11/2024 | 1.71 | 1.71 | 1.71 | 14,108 | 3 | 8,250 |
| 07/11/2024 | 1.73 | 1.71 | 1.71 | 5,021 | 7 | 2,935 |
| 06/11/2024 | 1.73 | 1.72 | 1.72 | 2,239 | 5 | 1,300 |
| 04/11/2024 | 1.74 | 1.74 | 1.74 | 609 | 3 | 350 |
| 03/11/2024 | 1.73 | 1.71 | 1.73 | 133,952 | 37 | 78,065 |
| 31/10/2024 | 1.71 | 1.70 | 1.71 | 187 | 2 | 110 |
| 29/10/2024 | 1.71 | 1.69 | 1.70 | 15,580 | 17 | 9,184 |
| 28/10/2024 | 1.70 | 1.70 | 1.70 | 1,700 | 2 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/10/2017 | 1.63 | 1.61 | 1.62 | 47,108 | 45 | 29,128 |
| 08/10/2017 | 1.62 | 1.60 | 1.61 | 52,142 | 30 | 32,412 |
| 01/10/2017 | 1.62 | 1.61 | 1.62 | 13,840 | 11 | 8,581 |
| 24/09/2017 | 1.65 | 1.60 | 1.61 | 27,106 | 19 | 16,720 |
| 17/09/2017 | 1.62 | 1.60 | 1.60 | 20,429 | 13 | 12,752 |
| 10/09/2017 | 1.63 | 1.60 | 1.63 | 41,147 | 15 | 25,630 |
| 05/09/2017 | 1.65 | 1.62 | 1.62 | 35,587 | 22 | 21,830 |
| 27/08/2017 | 1.62 | 1.59 | 1.62 | 23,864 | 13 | 14,900 |
| 20/08/2017 | 1.62 | 1.58 | 1.60 | 205,216 | 54 | 129,246 |
| 13/08/2017 | 1.62 | 1.59 | 1.62 | 20,020 | 18 | 12,551 |
| 06/08/2017 | 1.63 | 1.60 | 1.61 | 70,506 | 46 | 43,782 |
| 30/07/2017 | 1.67 | 1.60 | 1.62 | 53,716 | 46 | 32,930 |
| 23/07/2017 | 1.67 | 1.65 | 1.67 | 17,529 | 29 | 10,579 |
| 16/07/2017 | 1.68 | 1.65 | 1.67 | 23,771 | 38 | 14,296 |
| 09/07/2017 | 1.69 | 1.66 | 1.66 | 9,056 | 13 | 5,438 |
| 02/07/2017 | 1.74 | 1.61 | 1.67 | 35,360 | 29 | 21,169 |
| 29/06/2017 | 1.66 | 1.65 | 1.65 | 267 | 4 | 161 |
| 18/06/2017 | 1.67 | 1.58 | 1.62 | 42,757 | 31 | 26,746 |
| 11/06/2017 | 1.58 | 1.57 | 1.58 | 40,690 | 28 | 25,757 |
| 04/06/2017 | 1.59 | 1.57 | 1.58 | 132,210 | 64 | 83,640 |