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 |
|---|---|---|---|---|---|---|
| 24/06/2024 | 1.78 | 1.76 | 1.78 | 21,631 | 19 | 12,199 |
| 23/06/2024 | 1.79 | 1.76 | 1.77 | 169,248 | 23 | 95,368 |
| 13/06/2024 | 1.77 | 1.74 | 1.77 | 6,914 | 5 | 3,943 |
| 12/06/2024 | 1.77 | 1.74 | 1.77 | 21,955 | 14 | 12,467 |
| 11/06/2024 | 1.79 | 1.69 | 1.74 | 273,167 | 69 | 155,607 |
| 10/06/2024 | 1.80 | 1.78 | 1.80 | 18,690 | 13 | 10,421 |
| 06/06/2024 | 1.81 | 1.80 | 1.80 | 5,768 | 5 | 3,204 |
| 05/06/2024 | 1.80 | 1.80 | 1.80 | 6,061 | 4 | 3,367 |
| 04/06/2024 | 1.81 | 1.80 | 1.80 | 22,392 | 16 | 12,440 |
| 03/06/2024 | 1.80 | 1.80 | 1.80 | 9,900 | 5 | 5,500 |
| 02/06/2024 | 1.81 | 1.79 | 1.79 | 23,913 | 10 | 13,357 |
| 30/05/2024 | 1.80 | 1.78 | 1.80 | 666 | 7 | 374 |
| 29/05/2024 | 1.79 | 1.78 | 1.79 | 35,262 | 27 | 19,778 |
| 28/05/2024 | 1.83 | 1.79 | 1.79 | 155,428 | 58 | 86,764 |
| 26/05/2024 | 1.80 | 1.80 | 1.80 | 605 | 1 | 336 |
| 23/05/2024 | 1.82 | 1.81 | 1.81 | 2,114 | 4 | 1,164 |
| 22/05/2024 | 1.83 | 1.82 | 1.83 | 1,615 | 4 | 885 |
| 21/05/2024 | 1.81 | 1.79 | 1.81 | 9,479 | 13 | 5,273 |
| 20/05/2024 | 1.81 | 1.81 | 1.81 | 32,585 | 2 | 18,003 |
| 19/05/2024 | 1.83 | 1.83 | 1.83 | 3,935 | 3 | 2,150 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/11/2015 | 1.47 | 1.41 | 1.47 | 95,737 | 42 | 66,397 |
| 01/11/2015 | 1.47 | 1.43 | 1.44 | 77,205 | 38 | 53,137 |
| 25/10/2015 | 1.50 | 1.45 | 1.48 | 14,398 | 16 | 9,753 |
| 18/10/2015 | 1.50 | 1.45 | 1.50 | 29,025 | 33 | 19,838 |
| 11/10/2015 | 1.50 | 1.46 | 1.48 | 84,063 | 31 | 56,434 |
| 04/10/2015 | 1.49 | 1.45 | 1.49 | 23,406 | 24 | 16,015 |
| 28/09/2015 | 1.50 | 1.45 | 1.50 | 34,049 | 37 | 23,308 |
| 20/09/2015 | 1.47 | 1.45 | 1.47 | 144,460 | 25 | 98,492 |
| 13/09/2015 | 1.48 | 1.46 | 1.46 | 44,979 | 40 | 30,644 |
| 06/09/2015 | 1.49 | 1.47 | 1.48 | 20,424 | 30 | 13,799 |
| 30/08/2015 | 1.51 | 1.48 | 1.48 | 37,890 | 43 | 25,416 |
| 23/08/2015 | 1.53 | 1.47 | 1.50 | 138,984 | 65 | 92,786 |
| 16/08/2015 | 1.54 | 1.53 | 1.54 | 81,084 | 31 | 52,965 |
| 09/08/2015 | 1.53 | 1.51 | 1.53 | 96,525 | 37 | 63,425 |
| 02/08/2015 | 1.52 | 1.50 | 1.51 | 117,736 | 40 | 78,087 |
| 26/07/2015 | 1.55 | 1.51 | 1.51 | 54,372 | 36 | 35,754 |
| 21/07/2015 | 1.57 | 1.56 | 1.56 | 16,225 | 5 | 10,400 |
| 12/07/2015 | 1.60 | 1.51 | 1.56 | 217,555 | 79 | 138,050 |
| 05/07/2015 | 1.55 | 1.48 | 1.55 | 106,857 | 64 | 71,233 |
| 28/06/2015 | 1.50 | 1.46 | 1.48 | 46,929 | 49 | 31,708 |