BANK AL ETIHAD Historical
Performance Indicators 01/09/2026
MarketFirst
High Price3.03
Last Closing3.03
No. of Transactions28
SectorBanks
Low Price3.00
Opening Price3.01
No. of Shares13,218
Div3.09
Change-0.02
Closing Price3.01
Average Price3.01
P/E9.88
Value Traded39,809
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/01/2024 | 1.84 | 1.83 | 1.84 | 14,362 | 13 | 7,846 |
| 10/01/2024 | 1.86 | 1.84 | 1.86 | 9,587 | 11 | 5,200 |
| 09/01/2024 | 1.86 | 1.85 | 1.86 | 12,602 | 21 | 6,781 |
| 08/01/2024 | 1.86 | 1.85 | 1.86 | 11,721 | 15 | 6,335 |
| 07/01/2024 | 1.86 | 1.85 | 1.86 | 12,320 | 14 | 6,629 |
| 04/01/2024 | 1.86 | 1.82 | 1.86 | 48,449 | 29 | 26,327 |
| 03/01/2024 | 1.86 | 1.80 | 1.86 | 36,298 | 34 | 19,872 |
| 02/01/2024 | 1.83 | 1.80 | 1.80 | 40,368 | 20 | 22,400 |
| 31/12/2023 | 1.83 | 1.80 | 1.83 | 176,472 | 8 | 98,027 |
| 28/12/2023 | 1.82 | 1.80 | 1.82 | 327 | 3 | 180 |
| 27/12/2023 | 1.83 | 1.80 | 1.83 | 38,811 | 14 | 21,373 |
| 26/12/2023 | 1.81 | 1.80 | 1.81 | 4,676 | 8 | 2,592 |
| 21/12/2023 | 1.82 | 1.81 | 1.81 | 9,273 | 16 | 5,123 |
| 20/12/2023 | 1.82 | 1.80 | 1.82 | 7,646 | 16 | 4,230 |
| 19/12/2023 | 1.81 | 1.80 | 1.81 | 16,735 | 14 | 9,283 |
| 18/12/2023 | 1.80 | 1.80 | 1.80 | 5,724 | 6 | 3,180 |
| 17/12/2023 | 1.80 | 1.80 | 1.80 | 31,667 | 9 | 17,593 |
| 14/12/2023 | 1.80 | 1.78 | 1.80 | 52,963 | 16 | 29,688 |
| 13/12/2023 | 1.79 | 1.78 | 1.79 | 47,616 | 26 | 26,709 |
| 12/12/2023 | 1.78 | 1.77 | 1.78 | 14,497 | 20 | 8,160 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/07/2014 | 1.59 | 1.57 | 1.59 | 34,371 | 31 | 21,655 |
| 06/07/2014 | 1.60 | 1.57 | 1.59 | 41,632 | 20 | 26,282 |
| 29/06/2014 | 1.59 | 1.56 | 1.57 | 27,161 | 21 | 17,274 |
| 22/06/2014 | 1.57 | 1.54 | 1.55 | 39,590 | 48 | 25,531 |
| 15/06/2014 | 1.59 | 1.56 | 1.57 | 54,097 | 33 | 34,454 |
| 08/06/2014 | 1.59 | 1.56 | 1.57 | 46,890 | 36 | 29,952 |
| 01/06/2014 | 1.59 | 1.56 | 1.56 | 233,841 | 165 | 149,218 |
| 26/05/2014 | 1.61 | 1.56 | 1.57 | 118,177 | 64 | 75,226 |
| 18/05/2014 | 1.62 | 1.58 | 1.60 | 89,371 | 38 | 56,020 |
| 11/05/2014 | 1.64 | 1.59 | 1.61 | 96,403 | 47 | 59,724 |
| 04/05/2014 | 1.65 | 1.59 | 1.63 | 392,295 | 68 | 242,965 |
| 27/04/2014 | 1.68 | 1.56 | 1.63 | 363,958 | 23 | 232,112 |
| 20/04/2014 | 1.70 | 1.64 | 1.66 | 105,197 | 64 | 63,702 |
| 13/04/2014 | 1.73 | 1.68 | 1.70 | 49,104 | 21 | 29,002 |
| 06/04/2014 | 1.79 | 1.66 | 1.74 | 107,215 | 59 | 62,283 |
| 30/03/2014 | 1.83 | 1.75 | 1.75 | 222,315 | 84 | 123,913 |
| 23/03/2014 | 1.82 | 1.79 | 1.79 | 332,968 | 22 | 184,955 |
| 16/03/2014 | 1.87 | 1.78 | 1.82 | 154,514 | 76 | 84,106 |
| 09/03/2014 | 1.86 | 1.78 | 1.86 | 2,136,057 | 87 | 1,191,965 |
| 02/03/2014 | 1.88 | 1.70 | 1.79 | 212,315 | 122 | 118,501 |