BANK AL ETIHAD Historical
Performance Indicators 21/05/2026
MarketFirst
High Price3.27
Last Closing3.24
No. of Transactions16
SectorBanks
Low Price3.21
Opening Price3.26
No. of Shares6,422
Div3.06
Change0.03
Closing Price3.27
Average Price3.25
P/E11.78
Value Traded20,860
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/03/2025 | 1.67 | 1.65 | 1.67 | 23,245 | 15 | 13,995 |
| 18/03/2025 | 1.66 | 1.65 | 1.65 | 2,734 | 4 | 1,657 |
| 17/03/2025 | 1.66 | 1.66 | 1.66 | 3,393 | 3 | 2,044 |
| 16/03/2025 | 1.66 | 1.66 | 1.66 | 5,536 | 4 | 3,335 |
| 13/03/2025 | 1.67 | 1.63 | 1.67 | 1,303 | 6 | 787 |
| 12/03/2025 | 1.67 | 1.63 | 1.63 | 2,065 | 11 | 1,266 |
| 11/03/2025 | 1.65 | 1.63 | 1.63 | 32,801 | 33 | 20,103 |
| 10/03/2025 | 1.66 | 1.62 | 1.66 | 4,418 | 9 | 2,711 |
| 09/03/2025 | 1.65 | 1.65 | 1.65 | 4,950 | 1 | 3,000 |
| 06/03/2025 | 1.69 | 1.63 | 1.69 | 12,030 | 15 | 7,261 |
| 05/03/2025 | 1.68 | 1.65 | 1.68 | 97,310 | 12 | 58,902 |
| 04/03/2025 | 1.65 | 1.63 | 1.63 | 22,833 | 21 | 13,995 |
| 03/03/2025 | 1.67 | 1.64 | 1.64 | 27,221 | 22 | 16,500 |
| 02/03/2025 | 1.66 | 1.64 | 1.66 | 9,412 | 7 | 5,672 |
| 27/02/2025 | 1.67 | 1.67 | 1.67 | 10,488 | 12 | 6,280 |
| 26/02/2025 | 1.67 | 1.65 | 1.67 | 27,364 | 10 | 16,416 |
| 25/02/2025 | 1.65 | 1.65 | 1.65 | 3,300 | 4 | 2,000 |
| 24/02/2025 | 1.65 | 1.63 | 1.65 | 21,212 | 15 | 12,892 |
| 23/02/2025 | 1.64 | 1.63 | 1.63 | 7,578 | 9 | 4,627 |
| 20/02/2025 | 1.64 | 1.62 | 1.64 | 14,400 | 17 | 8,823 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/12/2020 | 1.57 | 1.55 | 1.57 | 166,200 | 66 | 106,854 |
| 06/12/2020 | 1.58 | 1.55 | 1.56 | 18,134 | 19 | 11,583 |
| 29/11/2020 | 1.57 | 1.55 | 1.57 | 20,264 | 15 | 13,060 |
| 22/11/2020 | 1.55 | 1.53 | 1.54 | 10,786 | 8 | 7,000 |
| 15/11/2020 | 1.55 | 1.52 | 1.52 | 5,142 | 9 | 3,378 |
| 08/11/2020 | 1.53 | 1.51 | 1.51 | 8,445 | 5 | 5,571 |
| 01/11/2020 | 1.54 | 1.52 | 1.54 | 17,307 | 17 | 11,309 |
| 25/10/2020 | 1.54 | 1.53 | 1.53 | 9,272 | 12 | 6,036 |
| 18/10/2020 | 1.54 | 1.53 | 1.54 | 57,361 | 13 | 37,327 |
| 11/10/2020 | 1.55 | 1.55 | 1.55 | 7,694 | 5 | 4,964 |
| 04/10/2020 | 1.57 | 1.56 | 1.56 | 9,128 | 11 | 5,850 |
| 27/09/2020 | 1.57 | 1.53 | 1.56 | 235,453 | 22 | 153,820 |
| 20/09/2020 | 1.60 | 1.54 | 1.56 | 84,842 | 30 | 54,827 |
| 13/09/2020 | 1.60 | 1.56 | 1.56 | 95,710 | 23 | 60,312 |
| 06/09/2020 | 1.57 | 1.56 | 1.56 | 25,126 | 11 | 16,067 |
| 30/08/2020 | 1.57 | 1.56 | 1.56 | 41,466 | 34 | 26,572 |
| 23/08/2020 | 1.57 | 1.55 | 1.56 | 172,446 | 77 | 110,483 |
| 16/08/2020 | 1.57 | 1.53 | 1.57 | 45,489 | 21 | 29,314 |
| 09/08/2020 | 1.54 | 1.52 | 1.52 | 30,552 | 12 | 20,095 |
| 04/08/2020 | 1.52 | 1.52 | 1.52 | 21,164 | 7 | 13,924 |