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 |
|---|---|---|---|---|---|---|
| 11/03/2024 | 1.94 | 1.93 | 1.94 | 9,868 | 10 | 5,100 |
| 10/03/2024 | 1.94 | 1.92 | 1.94 | 6,753 | 10 | 3,501 |
| 07/03/2024 | 1.94 | 1.93 | 1.94 | 34,891 | 20 | 18,044 |
| 06/03/2024 | 1.95 | 1.94 | 1.94 | 13,089 | 12 | 6,738 |
| 05/03/2024 | 1.96 | 1.94 | 1.95 | 42,031 | 16 | 21,637 |
| 04/03/2024 | 1.96 | 1.95 | 1.96 | 26,166 | 19 | 13,372 |
| 03/03/2024 | 1.96 | 1.96 | 1.96 | 49,512 | 17 | 25,261 |
| 29/02/2024 | 1.98 | 1.96 | 1.97 | 25,230 | 13 | 12,817 |
| 28/02/2024 | 1.98 | 1.95 | 1.97 | 92,221 | 33 | 46,954 |
| 27/02/2024 | 1.96 | 1.95 | 1.95 | 340,559 | 20 | 174,618 |
| 26/02/2024 | 1.97 | 1.94 | 1.95 | 63,001 | 44 | 32,303 |
| 25/02/2024 | 1.97 | 1.95 | 1.97 | 17,156 | 24 | 8,751 |
| 22/02/2024 | 1.97 | 1.94 | 1.97 | 274,589 | 141 | 140,242 |
| 21/02/2024 | 1.97 | 1.87 | 1.93 | 346,539 | 163 | 181,695 |
| 20/02/2024 | 1.87 | 1.86 | 1.87 | 3,491 | 5 | 1,876 |
| 19/02/2024 | 1.89 | 1.86 | 1.87 | 46,628 | 25 | 24,810 |
| 18/02/2024 | 1.89 | 1.86 | 1.89 | 748 | 4 | 402 |
| 15/02/2024 | 1.86 | 1.83 | 1.86 | 240,646 | 72 | 130,643 |
| 14/02/2024 | 1.90 | 1.87 | 1.87 | 158,560 | 93 | 83,936 |
| 13/02/2024 | 1.87 | 1.86 | 1.87 | 12,166 | 9 | 6,534 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/09/2014 | 1.69 | 1.67 | 1.68 | 121,029 | 39 | 71,926 |
| 07/09/2014 | 1.69 | 1.65 | 1.69 | 10,751 | 23 | 6,473 |
| 31/08/2014 | 1.70 | 1.65 | 1.68 | 51,781 | 63 | 30,797 |
| 24/08/2014 | 1.65 | 1.61 | 1.65 | 64,402 | 44 | 39,513 |
| 17/08/2014 | 1.64 | 1.61 | 1.64 | 32,330 | 18 | 19,844 |
| 10/08/2014 | 1.64 | 1.62 | 1.64 | 187,416 | 56 | 114,578 |
| 03/08/2014 | 1.64 | 1.62 | 1.64 | 67,068 | 55 | 41,104 |
| 27/07/2014 | 1.64 | 1.62 | 1.64 | 38,067 | 22 | 23,350 |
| 20/07/2014 | 1.62 | 1.57 | 1.60 | 42,643 | 28 | 26,734 |
| 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 |