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 |
|---|---|---|---|---|---|---|
| 17/08/2023 | 1.67 | 1.64 | 1.66 | 25,505 | 18 | 15,519 |
| 16/08/2023 | 1.68 | 1.67 | 1.67 | 7,188 | 8 | 4,301 |
| 15/08/2023 | 1.67 | 1.64 | 1.67 | 41,366 | 25 | 24,911 |
| 14/08/2023 | 1.65 | 1.63 | 1.63 | 57,220 | 40 | 34,895 |
| 13/08/2023 | 1.66 | 1.65 | 1.66 | 26,154 | 13 | 15,850 |
| 10/08/2023 | 1.66 | 1.65 | 1.65 | 34,495 | 14 | 20,900 |
| 09/08/2023 | 1.67 | 1.66 | 1.66 | 5,690 | 6 | 3,420 |
| 08/08/2023 | 1.67 | 1.65 | 1.67 | 3,445 | 4 | 2,074 |
| 07/08/2023 | 1.67 | 1.64 | 1.67 | 7,861 | 12 | 4,760 |
| 06/08/2023 | 1.67 | 1.64 | 1.67 | 15,386 | 12 | 9,324 |
| 03/08/2023 | 1.67 | 1.67 | 1.67 | 5,883 | 10 | 3,523 |
| 02/08/2023 | 1.68 | 1.66 | 1.66 | 11,021 | 18 | 6,599 |
| 01/08/2023 | 1.68 | 1.66 | 1.67 | 179,915 | 45 | 107,213 |
| 31/07/2023 | 1.69 | 1.61 | 1.66 | 222,989 | 66 | 133,206 |
| 30/07/2023 | 1.64 | 1.64 | 1.64 | 244 | 1 | 149 |
| 27/07/2023 | 1.65 | 1.62 | 1.64 | 11,532 | 17 | 7,091 |
| 26/07/2023 | 1.65 | 1.62 | 1.63 | 46,345 | 29 | 28,416 |
| 25/07/2023 | 1.66 | 1.63 | 1.63 | 43,664 | 25 | 26,611 |
| 24/07/2023 | 1.66 | 1.65 | 1.65 | 18,384 | 19 | 11,125 |
| 23/07/2023 | 1.66 | 1.66 | 1.66 | 6,640 | 6 | 4,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2012 | 1.50 | 1.42 | 1.50 | 309,716 | 169 | 210,853 |
| 26/12/2011 | 1.47 | 1.40 | 1.44 | 1,528,532 | 370 | 1,079,146 |
| 18/12/2011 | 1.61 | 1.44 | 1.47 | 1,119,275 | 245 | 755,493 |
| 11/12/2011 | 1.64 | 1.57 | 1.57 | 150,028 | 118 | 94,502 |
| 04/12/2011 | 1.70 | 1.61 | 1.64 | 178,692 | 110 | 108,625 |
| 27/11/2011 | 1.70 | 1.55 | 1.65 | 115,349 | 147 | 71,525 |
| 20/11/2011 | 1.74 | 1.67 | 1.69 | 117,618 | 103 | 69,925 |
| 13/11/2011 | 1.78 | 1.70 | 1.74 | 81,913 | 78 | 47,336 |
| 30/10/2011 | 1.84 | 1.73 | 1.75 | 154,283 | 129 | 87,534 |
| 23/10/2011 | 1.83 | 1.71 | 1.82 | 480,275 | 152 | 268,535 |
| 16/10/2011 | 1.78 | 1.69 | 1.74 | 390,781 | 119 | 226,664 |
| 09/10/2011 | 1.79 | 1.62 | 1.74 | 382,288 | 123 | 227,581 |
| 02/10/2011 | 1.86 | 1.68 | 1.76 | 17,406,874 | 253 | 9,948,272 |
| 25/09/2011 | 1.97 | 1.84 | 1.84 | 209,969 | 128 | 111,434 |
| 18/09/2011 | 2.11 | 1.89 | 2.03 | 2,857,742 | 466 | 1,419,527 |
| 11/09/2011 | 1.96 | 1.88 | 1.89 | 869,733 | 166 | 455,385 |
| 04/09/2011 | 1.93 | 1.87 | 1.88 | 1,475,699 | 248 | 781,622 |
| 28/08/2011 | 1.90 | 1.84 | 1.89 | 79,366 | 32 | 42,789 |
| 21/08/2011 | 1.98 | 1.85 | 1.87 | 865,706 | 203 | 457,792 |
| 14/08/2011 | 2.00 | 1.93 | 1.96 | 1,798,300 | 413 | 917,085 |