BANK AL ETIHAD Historical
Performance Indicators 27/08/2026
MarketFirst
High Price3.03
Last Closing3.05
No. of Transactions23
SectorBanks
Low Price3.00
Opening Price3.03
No. of Shares21,195
Div3.10
Change-0.05
Closing Price3.00
Average Price3.00
P/E9.84
Value Traded63,651
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/06/2026 | 3.32 | 3.27 | 3.27 | 10,291 | 6 | 3,135 |
| 01/06/2026 | 3.32 | 3.26 | 3.32 | 103,031 | 41 | 31,388 |
| 31/05/2026 | 3.30 | 3.22 | 3.29 | 775,186 | 198 | 237,873 |
| 24/05/2026 | 3.30 | 3.24 | 3.30 | 77,641 | 29 | 23,751 |
| 21/05/2026 | 3.27 | 3.21 | 3.27 | 20,860 | 16 | 6,422 |
| 18/05/2026 | 3.26 | 3.20 | 3.24 | 41,560 | 23 | 12,802 |
| 14/05/2026 | 3.25 | 3.22 | 3.23 | 78,876 | 26 | 24,372 |
| 13/05/2026 | 3.26 | 3.23 | 3.23 | 26,341 | 15 | 8,088 |
| 12/05/2026 | 3.27 | 3.25 | 3.26 | 25,865 | 18 | 7,940 |
| 11/05/2026 | 3.29 | 3.26 | 3.26 | 101,809 | 36 | 31,198 |
| 10/05/2026 | 3.34 | 3.26 | 3.29 | 36,500 | 19 | 11,136 |
| 07/05/2026 | 3.30 | 3.26 | 3.29 | 146,124 | 36 | 44,521 |
| 06/05/2026 | 3.27 | 3.16 | 3.27 | 249,841 | 63 | 77,639 |
| 05/05/2026 | 3.25 | 3.20 | 3.20 | 165,178 | 64 | 51,200 |
| 04/05/2026 | 3.24 | 3.09 | 3.19 | 242,190 | 76 | 76,999 |
| 03/05/2026 | 3.09 | 3.07 | 3.09 | 47,526 | 27 | 15,437 |
| 29/04/2026 | 3.10 | 2.94 | 3.10 | 84,343 | 47 | 27,691 |
| 28/04/2026 | 2.95 | 2.90 | 2.95 | 51,906 | 29 | 17,789 |
| 27/04/2026 | 2.92 | 2.89 | 2.92 | 242,501 | 74 | 83,342 |
| 26/04/2026 | 2.88 | 2.82 | 2.88 | 676 | 4 | 239 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/06/2025 | 1.87 | 1.80 | 1.87 | 330,591 | 144 | 179,746 |
| 22/06/2025 | 1.81 | 1.80 | 1.80 | 43,460 | 22 | 24,091 |
| 15/06/2025 | 1.81 | 1.75 | 1.80 | 218,754 | 84 | 122,636 |
| 11/06/2025 | 1.81 | 1.80 | 1.80 | 43,858 | 21 | 24,271 |
| 01/06/2025 | 1.84 | 1.78 | 1.80 | 81,466 | 87 | 45,282 |
| 26/05/2025 | 1.85 | 1.80 | 1.80 | 411,036 | 136 | 225,062 |
| 18/05/2025 | 2.01 | 1.80 | 1.82 | 627,102 | 266 | 326,945 |
| 11/05/2025 | 1.80 | 1.70 | 1.80 | 584,042 | 116 | 336,959 |
| 04/05/2025 | 1.73 | 1.68 | 1.71 | 101,225 | 64 | 59,633 |
| 27/04/2025 | 1.78 | 1.65 | 1.72 | 65,046 | 33 | 37,898 |
| 20/04/2025 | 1.75 | 1.69 | 1.74 | 127,177 | 68 | 73,274 |
| 13/04/2025 | 1.70 | 1.68 | 1.70 | 290,388 | 93 | 171,900 |
| 06/04/2025 | 1.69 | 1.65 | 1.69 | 111,757 | 40 | 67,006 |
| 23/03/2025 | 1.70 | 1.66 | 1.70 | 57,162 | 30 | 34,255 |
| 16/03/2025 | 1.67 | 1.65 | 1.67 | 43,389 | 30 | 26,109 |
| 09/03/2025 | 1.67 | 1.62 | 1.67 | 45,537 | 60 | 27,867 |
| 02/03/2025 | 1.69 | 1.63 | 1.69 | 168,806 | 77 | 102,330 |
| 23/02/2025 | 1.67 | 1.63 | 1.67 | 69,941 | 50 | 42,215 |
| 16/02/2025 | 1.65 | 1.61 | 1.64 | 497,836 | 95 | 308,832 |
| 09/02/2025 | 1.75 | 1.60 | 1.61 | 587,991 | 193 | 361,491 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2021 | 1.76 | 1.69 | 1.72 | 735,502 | 130 | 426,938 |
| 01/06/2021 | 1.80 | 1.67 | 1.75 | 525,387 | 206 | 303,306 |
| 02/05/2021 | 1.76 | 1.62 | 1.71 | 452,102 | 195 | 265,254 |
| 01/04/2021 | 1.71 | 1.55 | 1.67 | 1,088,191 | 89 | 690,579 |
| 01/03/2021 | 1.63 | 1.52 | 1.55 | 1,991,877 | 133 | 1,284,488 |
| 01/02/2021 | 1.67 | 1.58 | 1.60 | 177,128 | 126 | 108,364 |
| 03/01/2021 | 1.67 | 1.55 | 1.66 | 210,007 | 169 | 128,098 |
| 01/12/2020 | 1.58 | 1.54 | 1.56 | 328,040 | 172 | 211,127 |
| 01/11/2020 | 1.56 | 1.51 | 1.55 | 49,751 | 45 | 32,458 |
| 01/10/2020 | 1.57 | 1.53 | 1.53 | 316,430 | 58 | 206,409 |
| 01/09/2020 | 1.60 | 1.54 | 1.57 | 225,551 | 83 | 143,938 |
| 04/08/2020 | 1.57 | 1.52 | 1.56 | 293,722 | 137 | 189,244 |
| 01/07/2020 | 1.55 | 1.50 | 1.51 | 192,924 | 74 | 126,540 |
| 01/06/2020 | 1.58 | 1.47 | 1.55 | 226,970 | 134 | 146,609 |
| 10/05/2020 | 1.44 | 1.32 | 1.44 | 162,195 | 98 | 118,894 |
| 01/03/2020 | 1.61 | 1.43 | 1.43 | 125,197 | 77 | 79,793 |
| 02/02/2020 | 1.70 | 1.60 | 1.61 | 369,941 | 151 | 222,193 |
| 02/01/2020 | 1.68 | 1.60 | 1.66 | 275,262 | 119 | 168,191 |
| 01/12/2019 | 1.62 | 1.57 | 1.61 | 115,201 | 94 | 72,089 |
| 03/11/2019 | 1.60 | 1.57 | 1.57 | 127,571 | 104 | 80,831 |