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 |
|---|---|---|---|---|---|---|
| 23/07/2024 | 1.81 | 1.78 | 1.79 | 86,387 | 19 | 48,174 |
| 22/07/2024 | 1.80 | 1.78 | 1.80 | 24,850 | 19 | 13,940 |
| 21/07/2024 | 1.78 | 1.78 | 1.78 | 189 | 2 | 106 |
| 18/07/2024 | 1.79 | 1.78 | 1.78 | 10,974 | 13 | 6,159 |
| 17/07/2024 | 1.79 | 1.78 | 1.79 | 9,087 | 8 | 5,105 |
| 16/07/2024 | 1.80 | 1.79 | 1.79 | 25,078 | 24 | 14,010 |
| 15/07/2024 | 1.79 | 1.79 | 1.79 | 12,476 | 10 | 6,970 |
| 14/07/2024 | 1.80 | 1.79 | 1.80 | 10,955 | 7 | 6,100 |
| 11/07/2024 | 1.80 | 1.80 | 1.80 | 9,000 | 5 | 5,000 |
| 10/07/2024 | 1.81 | 1.81 | 1.81 | 2,196 | 2 | 1,213 |
| 09/07/2024 | 1.82 | 1.79 | 1.82 | 1,611,468 | 11 | 899,701 |
| 08/07/2024 | 1.81 | 1.79 | 1.79 | 1,106 | 2 | 614 |
| 04/07/2024 | 1.81 | 1.80 | 1.81 | 18,698 | 10 | 10,387 |
| 03/07/2024 | 1.81 | 1.79 | 1.79 | 7,375 | 8 | 4,114 |
| 02/07/2024 | 1.80 | 1.80 | 1.80 | 9,585 | 6 | 5,325 |
| 01/07/2024 | 1.79 | 1.79 | 1.79 | 4,326 | 5 | 2,417 |
| 30/06/2024 | 1.79 | 1.78 | 1.78 | 27,133 | 13 | 15,197 |
| 27/06/2024 | 1.79 | 1.79 | 1.79 | 5,424 | 7 | 3,030 |
| 26/06/2024 | 1.79 | 1.78 | 1.79 | 6,533 | 5 | 3,650 |
| 25/06/2024 | 1.79 | 1.78 | 1.79 | 14,791 | 9 | 8,279 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/03/2016 | 1.65 | 1.58 | 1.63 | 2,187,594 | 100 | 1,376,983 |
| 20/03/2016 | 1.62 | 1.59 | 1.62 | 59,043 | 44 | 36,681 |
| 13/03/2016 | 1.64 | 1.58 | 1.61 | 82,618 | 35 | 51,047 |
| 06/03/2016 | 1.62 | 1.59 | 1.60 | 46,256 | 35 | 28,884 |
| 28/02/2016 | 1.63 | 1.60 | 1.62 | 72,156 | 52 | 44,724 |
| 21/02/2016 | 1.64 | 1.59 | 1.60 | 105,179 | 61 | 65,358 |
| 14/02/2016 | 1.63 | 1.60 | 1.60 | 189,936 | 99 | 117,751 |
| 07/02/2016 | 1.62 | 1.58 | 1.62 | 92,792 | 53 | 57,971 |
| 31/01/2016 | 1.67 | 1.56 | 1.60 | 330,902 | 207 | 207,109 |
| 24/01/2016 | 1.64 | 1.55 | 1.62 | 118,876 | 110 | 74,108 |
| 17/01/2016 | 1.56 | 1.52 | 1.55 | 31,872 | 30 | 20,744 |
| 10/01/2016 | 1.53 | 1.50 | 1.53 | 25,546 | 27 | 16,808 |
| 03/01/2016 | 1.54 | 1.49 | 1.53 | 23,768 | 18 | 15,548 |
| 27/12/2015 | 1.53 | 1.47 | 1.52 | 92,867 | 65 | 61,258 |
| 20/12/2015 | 1.51 | 1.47 | 1.49 | 57,715 | 42 | 38,856 |
| 13/12/2015 | 1.51 | 1.48 | 1.51 | 36,665 | 45 | 24,572 |
| 06/12/2015 | 1.47 | 1.44 | 1.45 | 146,172 | 28 | 100,185 |
| 29/11/2015 | 1.45 | 1.42 | 1.45 | 10,357 | 14 | 7,230 |
| 22/11/2015 | 1.45 | 1.42 | 1.43 | 35,074 | 33 | 24,678 |
| 15/11/2015 | 1.44 | 1.42 | 1.44 | 10,320 | 10 | 7,253 |