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 |
|---|---|---|---|---|---|---|
| 14/11/2023 | 1.75 | 1.70 | 1.75 | 283,541 | 13 | 166,700 |
| 13/11/2023 | 1.75 | 1.74 | 1.75 | 700 | 2 | 400 |
| 12/11/2023 | 1.76 | 1.73 | 1.76 | 295,913 | 23 | 168,200 |
| 09/11/2023 | 1.75 | 1.72 | 1.75 | 278,443 | 10 | 160,039 |
| 08/11/2023 | 1.73 | 1.73 | 1.73 | 6,107 | 2 | 3,530 |
| 07/11/2023 | 1.73 | 1.71 | 1.73 | 957 | 5 | 553 |
| 06/11/2023 | 1.73 | 1.70 | 1.73 | 14,438 | 16 | 8,435 |
| 02/11/2023 | 1.73 | 1.72 | 1.73 | 1,342 | 2 | 780 |
| 01/11/2023 | 1.74 | 1.72 | 1.74 | 2,060 | 6 | 1,195 |
| 31/10/2023 | 1.74 | 1.74 | 1.74 | 322 | 4 | 185 |
| 30/10/2023 | 1.74 | 1.72 | 1.74 | 260 | 3 | 151 |
| 29/10/2023 | 1.75 | 1.75 | 1.75 | 9 | 4 | 5 |
| 26/10/2023 | 1.74 | 1.74 | 1.74 | 19 | 2 | 11 |
| 25/10/2023 | 1.75 | 1.72 | 1.75 | 3,286 | 11 | 1,907 |
| 24/10/2023 | 1.74 | 1.72 | 1.74 | 3,770 | 7 | 2,181 |
| 23/10/2023 | 1.74 | 1.71 | 1.74 | 2,423 | 6 | 1,410 |
| 22/10/2023 | 1.74 | 1.73 | 1.74 | 1,687 | 7 | 975 |
| 19/10/2023 | 1.74 | 1.71 | 1.74 | 1,245 | 10 | 723 |
| 18/10/2023 | 1.75 | 1.72 | 1.73 | 7,053 | 4 | 4,100 |
| 17/10/2023 | 1.74 | 1.73 | 1.74 | 1,747 | 3 | 1,010 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/02/2013 | 1.53 | 1.50 | 1.50 | 69,841 | 58 | 46,279 |
| 17/02/2013 | 1.55 | 1.51 | 1.51 | 40,347 | 43 | 26,508 |
| 10/02/2013 | 1.56 | 1.49 | 1.55 | 294,220 | 134 | 191,864 |
| 03/02/2013 | 1.54 | 1.48 | 1.48 | 93,029 | 66 | 61,414 |
| 27/01/2013 | 1.52 | 1.46 | 1.52 | 489,006 | 137 | 325,093 |
| 21/01/2013 | 1.48 | 1.43 | 1.48 | 82,477 | 62 | 56,647 |
| 13/01/2013 | 1.50 | 1.41 | 1.45 | 830,144 | 181 | 561,087 |
| 06/01/2013 | 1.45 | 1.40 | 1.43 | 106,572 | 61 | 74,208 |
| 30/12/2012 | 1.40 | 1.37 | 1.39 | 199,991 | 38 | 143,919 |
| 23/12/2012 | 1.41 | 1.38 | 1.40 | 110,964 | 37 | 79,342 |
| 16/12/2012 | 1.41 | 1.37 | 1.40 | 160,203 | 68 | 114,920 |
| 09/12/2012 | 1.42 | 1.39 | 1.40 | 181,138 | 43 | 129,416 |
| 02/12/2012 | 1.44 | 1.39 | 1.40 | 82,646 | 102 | 58,777 |
| 25/11/2012 | 1.48 | 1.40 | 1.42 | 66,571 | 85 | 46,662 |
| 18/11/2012 | 1.49 | 1.39 | 1.48 | 50,553 | 38 | 34,796 |
| 11/11/2012 | 1.51 | 1.46 | 1.49 | 28,083 | 22 | 18,920 |
| 04/11/2012 | 1.52 | 1.46 | 1.51 | 36,318 | 48 | 24,450 |
| 30/10/2012 | 1.55 | 1.45 | 1.52 | 329,318 | 159 | 219,292 |
| 21/10/2012 | 1.46 | 1.40 | 1.45 | 20,879 | 31 | 14,805 |
| 14/10/2012 | 1.47 | 1.41 | 1.45 | 74,218 | 84 | 52,216 |