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 |
|---|---|---|---|---|---|---|
| 27/10/2024 | 1.71 | 1.70 | 1.70 | 37,569 | 27 | 22,091 |
| 24/10/2024 | 1.73 | 1.72 | 1.72 | 11,764 | 12 | 6,838 |
| 23/10/2024 | 1.72 | 1.72 | 1.72 | 1,720 | 1 | 1,000 |
| 22/10/2024 | 1.74 | 1.72 | 1.72 | 30,677 | 5 | 17,731 |
| 21/10/2024 | 1.74 | 1.74 | 1.74 | 122 | 1 | 70 |
| 20/10/2024 | 1.75 | 1.75 | 1.75 | 105 | 1 | 60 |
| 15/10/2024 | 1.73 | 1.70 | 1.72 | 123,548 | 33 | 72,158 |
| 14/10/2024 | 1.74 | 1.73 | 1.73 | 1,669 | 3 | 962 |
| 13/10/2024 | 1.73 | 1.73 | 1.73 | 2,163 | 2 | 1,250 |
| 10/10/2024 | 1.74 | 1.73 | 1.73 | 4,683 | 7 | 2,700 |
| 08/10/2024 | 1.74 | 1.73 | 1.74 | 34,595 | 11 | 19,888 |
| 07/10/2024 | 1.74 | 1.73 | 1.73 | 16,701 | 10 | 9,622 |
| 06/10/2024 | 1.73 | 1.73 | 1.73 | 173 | 1 | 100 |
| 03/10/2024 | 1.74 | 1.74 | 1.74 | 6,029 | 5 | 3,465 |
| 02/10/2024 | 1.73 | 1.70 | 1.72 | 20,151 | 6 | 11,779 |
| 01/10/2024 | 1.73 | 1.71 | 1.72 | 12,235 | 11 | 7,145 |
| 30/09/2024 | 1.73 | 1.73 | 1.73 | 737 | 3 | 426 |
| 29/09/2024 | 1.74 | 1.72 | 1.74 | 22,182 | 14 | 12,827 |
| 26/09/2024 | 1.75 | 1.75 | 1.75 | 1,225 | 3 | 700 |
| 25/09/2024 | 1.75 | 1.75 | 1.75 | 525 | 2 | 300 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/05/2017 | 1.58 | 1.57 | 1.57 | 44,022 | 34 | 27,877 |
| 21/05/2017 | 1.59 | 1.58 | 1.58 | 77,237 | 36 | 48,878 |
| 14/05/2017 | 1.60 | 1.58 | 1.59 | 69,350 | 35 | 43,740 |
| 07/05/2017 | 1.65 | 1.58 | 1.59 | 1,050,216 | 122 | 662,786 |
| 01/05/2017 | 1.69 | 1.66 | 1.67 | 49,322 | 20 | 29,376 |
| 23/04/2017 | 1.74 | 1.73 | 1.74 | 17,707 | 8 | 10,234 |
| 16/04/2017 | 1.73 | 1.71 | 1.72 | 36,210 | 27 | 21,074 |
| 09/04/2017 | 1.77 | 1.70 | 1.71 | 129,401 | 47 | 74,517 |
| 02/04/2017 | 1.83 | 1.78 | 1.78 | 11,956 | 14 | 6,599 |
| 26/03/2017 | 1.88 | 1.80 | 1.85 | 65,896 | 40 | 35,550 |
| 19/03/2017 | 2.04 | 1.95 | 1.99 | 185,489 | 105 | 92,692 |
| 12/03/2017 | 1.99 | 1.96 | 1.97 | 57,158 | 40 | 29,057 |
| 05/03/2017 | 2.00 | 1.97 | 1.97 | 121,077 | 70 | 61,013 |
| 26/02/2017 | 1.97 | 1.95 | 1.97 | 54,983 | 35 | 28,070 |
| 19/02/2017 | 1.99 | 1.94 | 1.96 | 100,851 | 69 | 51,040 |
| 12/02/2017 | 1.97 | 1.88 | 1.97 | 79,689 | 48 | 41,726 |
| 05/02/2017 | 1.93 | 1.87 | 1.88 | 80,714 | 25 | 42,634 |
| 29/01/2017 | 1.88 | 1.82 | 1.88 | 127,825 | 62 | 69,542 |
| 22/01/2017 | 1.89 | 1.83 | 1.85 | 213,063 | 84 | 114,754 |
| 15/01/2017 | 1.96 | 1.88 | 1.90 | 147,870 | 60 | 76,751 |