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 |
|---|---|---|---|---|---|---|
| 12/02/2024 | 1.88 | 1.87 | 1.87 | 8,533 | 12 | 4,550 |
| 11/02/2024 | 1.88 | 1.87 | 1.88 | 9,672 | 7 | 5,153 |
| 08/02/2024 | 1.89 | 1.88 | 1.88 | 19,751 | 12 | 10,503 |
| 07/02/2024 | 1.88 | 1.86 | 1.88 | 42,987 | 24 | 23,016 |
| 06/02/2024 | 1.86 | 1.85 | 1.85 | 27,295 | 17 | 14,753 |
| 05/02/2024 | 1.87 | 1.85 | 1.85 | 323,603 | 42 | 173,061 |
| 04/02/2024 | 1.89 | 1.84 | 1.87 | 123,498 | 44 | 66,070 |
| 01/02/2024 | 1.85 | 1.84 | 1.84 | 11,964 | 12 | 6,500 |
| 31/01/2024 | 1.84 | 1.83 | 1.84 | 29,310 | 15 | 16,000 |
| 30/01/2024 | 1.84 | 1.81 | 1.83 | 43,563 | 18 | 23,956 |
| 29/01/2024 | 1.84 | 1.84 | 1.84 | 8,293 | 8 | 4,507 |
| 28/01/2024 | 1.85 | 1.84 | 1.84 | 21,444 | 9 | 11,600 |
| 25/01/2024 | 1.85 | 1.82 | 1.85 | 3,828 | 5 | 2,070 |
| 24/01/2024 | 1.85 | 1.85 | 1.85 | 2 | 1 | 1 |
| 23/01/2024 | 1.85 | 1.83 | 1.85 | 679 | 4 | 371 |
| 22/01/2024 | 1.84 | 1.84 | 1.84 | 828 | 1 | 450 |
| 21/01/2024 | 1.84 | 1.83 | 1.84 | 37,005 | 13 | 20,221 |
| 18/01/2024 | 1.84 | 1.84 | 1.84 | 3,864 | 3 | 2,100 |
| 17/01/2024 | 1.85 | 1.85 | 1.85 | 7,419 | 5 | 4,010 |
| 16/01/2024 | 1.86 | 1.85 | 1.86 | 31,891 | 13 | 17,195 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 23/02/2014 | 1.80 | 1.75 | 1.80 | 104,922 | 26 | 58,917 |
| 16/02/2014 | 1.81 | 1.78 | 1.79 | 76,512 | 51 | 42,610 |
| 09/02/2014 | 1.86 | 1.78 | 1.82 | 30,446 | 42 | 16,811 |
| 02/02/2014 | 1.89 | 1.81 | 1.81 | 127,653 | 69 | 68,678 |
| 26/01/2014 | 1.99 | 1.84 | 1.87 | 447,130 | 167 | 234,582 |
| 19/01/2014 | 2.01 | 1.75 | 2.00 | 1,105,440 | 330 | 584,188 |
| 13/01/2014 | 1.86 | 1.73 | 1.78 | 110,173 | 72 | 61,955 |
| 05/01/2014 | 1.95 | 1.70 | 1.83 | 1,134,503 | 453 | 605,593 |
| 29/12/2013 | 1.70 | 1.62 | 1.69 | 3,058,137 | 142 | 1,865,604 |
| 22/12/2013 | 1.68 | 1.62 | 1.64 | 127,582 | 66 | 77,502 |
| 16/12/2013 | 1.66 | 1.54 | 1.62 | 324,228 | 136 | 203,359 |