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 |
|---|---|---|---|---|---|---|
| 16/10/2023 | 1.74 | 1.73 | 1.74 | 781 | 2 | 450 |
| 15/10/2023 | 1.74 | 1.71 | 1.74 | 9,793 | 6 | 5,700 |
| 12/10/2023 | 1.75 | 1.73 | 1.75 | 3,022 | 5 | 1,730 |
| 11/10/2023 | 1.76 | 1.74 | 1.76 | 14,200 | 10 | 8,125 |
| 10/10/2023 | 1.77 | 1.75 | 1.75 | 269,390 | 6 | 152,200 |
| 09/10/2023 | 1.77 | 1.74 | 1.77 | 261,443 | 3 | 150,250 |
| 08/10/2023 | 1.79 | 1.78 | 1.79 | 21,476 | 8 | 12,020 |
| 05/10/2023 | 1.79 | 1.76 | 1.79 | 20,604 | 20 | 11,618 |
| 04/10/2023 | 1.77 | 1.73 | 1.77 | 34,270 | 33 | 19,569 |
| 03/10/2023 | 1.74 | 1.69 | 1.74 | 81,940 | 26 | 48,112 |
| 02/10/2023 | 1.70 | 1.67 | 1.70 | 81,799 | 22 | 48,547 |
| 01/10/2023 | 1.67 | 1.66 | 1.67 | 23,850 | 7 | 14,289 |
| 28/09/2023 | 1.68 | 1.68 | 1.68 | 5,040 | 2 | 3,000 |
| 26/09/2023 | 1.68 | 1.65 | 1.68 | 11,047 | 7 | 6,676 |
| 25/09/2023 | 1.66 | 1.64 | 1.66 | 14,080 | 11 | 8,541 |
| 24/09/2023 | 1.64 | 1.63 | 1.64 | 27,411 | 26 | 16,783 |
| 21/09/2023 | 1.64 | 1.63 | 1.64 | 15,334 | 14 | 9,397 |
| 20/09/2023 | 1.64 | 1.63 | 1.64 | 10,020 | 7 | 6,110 |
| 19/09/2023 | 1.65 | 1.63 | 1.65 | 14,326 | 15 | 8,748 |
| 18/09/2023 | 1.65 | 1.61 | 1.64 | 233,497 | 36 | 143,747 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/10/2012 | 1.50 | 1.45 | 1.47 | 60,425 | 51 | 40,655 |
| 30/09/2012 | 1.52 | 1.44 | 1.52 | 63,975 | 36 | 43,400 |
| 23/09/2012 | 1.48 | 1.43 | 1.48 | 73,673 | 72 | 50,399 |
| 16/09/2012 | 1.44 | 1.41 | 1.44 | 29,544 | 30 | 20,675 |
| 09/09/2012 | 1.42 | 1.40 | 1.42 | 18,929 | 40 | 13,436 |
| 02/09/2012 | 1.47 | 1.41 | 1.41 | 120,533 | 88 | 84,412 |
| 26/08/2012 | 1.50 | 1.45 | 1.48 | 23,182 | 39 | 15,723 |
| 22/08/2012 | 1.49 | 1.47 | 1.48 | 3,712 | 5 | 2,500 |
| 12/08/2012 | 1.49 | 1.42 | 1.47 | 13,243 | 26 | 9,135 |
| 05/08/2012 | 1.48 | 1.41 | 1.41 | 21,089 | 31 | 14,753 |
| 29/07/2012 | 1.51 | 1.43 | 1.46 | 71,441 | 56 | 49,543 |
| 22/07/2012 | 1.51 | 1.45 | 1.51 | 143,725 | 96 | 96,791 |
| 15/07/2012 | 1.50 | 1.42 | 1.47 | 78,840 | 64 | 54,386 |
| 08/07/2012 | 1.51 | 1.43 | 1.44 | 61,056 | 96 | 41,324 |
| 01/07/2012 | 1.48 | 1.42 | 1.45 | 17,739 | 37 | 12,306 |
| 24/06/2012 | 1.63 | 1.48 | 1.48 | 3,438,439 | 146 | 2,113,393 |
| 17/06/2012 | 1.61 | 1.44 | 1.59 | 358,979 | 236 | 236,794 |
| 10/06/2012 | 1.48 | 1.35 | 1.48 | 354,143 | 175 | 253,757 |
| 03/06/2012 | 1.34 | 1.28 | 1.34 | 308,956 | 120 | 232,485 |
| 27/05/2012 | 1.36 | 1.30 | 1.31 | 113,576 | 108 | 85,268 |