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 |
|---|---|---|---|---|---|---|
| 19/02/2025 | 1.65 | 1.62 | 1.65 | 9,460 | 19 | 5,805 |
| 18/02/2025 | 1.62 | 1.61 | 1.61 | 17,309 | 17 | 10,685 |
| 17/02/2025 | 1.62 | 1.61 | 1.61 | 434,742 | 27 | 269,984 |
| 16/02/2025 | 1.63 | 1.61 | 1.63 | 21,924 | 15 | 13,535 |
| 13/02/2025 | 1.63 | 1.60 | 1.61 | 12,199 | 10 | 7,548 |
| 12/02/2025 | 1.65 | 1.60 | 1.63 | 425,673 | 87 | 264,427 |
| 11/02/2025 | 1.66 | 1.65 | 1.65 | 32,123 | 20 | 19,456 |
| 10/02/2025 | 1.70 | 1.66 | 1.66 | 106,816 | 48 | 63,543 |
| 09/02/2025 | 1.75 | 1.70 | 1.70 | 11,180 | 28 | 6,517 |
| 06/02/2025 | 1.75 | 1.73 | 1.75 | 26,473 | 7 | 15,217 |
| 05/02/2025 | 1.74 | 1.73 | 1.74 | 4,867 | 7 | 2,800 |
| 04/02/2025 | 1.75 | 1.74 | 1.75 | 14,665 | 19 | 8,382 |
| 03/02/2025 | 1.75 | 1.75 | 1.75 | 5,420 | 3 | 3,097 |
| 02/02/2025 | 1.76 | 1.74 | 1.75 | 14,393 | 20 | 8,235 |
| 30/01/2025 | 1.76 | 1.76 | 1.76 | 1,767 | 2 | 1,004 |
| 29/01/2025 | 1.77 | 1.76 | 1.76 | 1,376 | 2 | 780 |
| 28/01/2025 | 1.76 | 1.75 | 1.76 | 1,768 | 3 | 1,010 |
| 26/01/2025 | 1.77 | 1.75 | 1.75 | 16,871 | 9 | 9,620 |
| 23/01/2025 | 1.77 | 1.75 | 1.77 | 14,071 | 10 | 8,010 |
| 22/01/2025 | 1.77 | 1.76 | 1.76 | 17,054 | 10 | 9,686 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/07/2020 | 1.54 | 1.50 | 1.51 | 90,644 | 27 | 59,977 |
| 19/07/2020 | 1.55 | 1.53 | 1.55 | 31,865 | 25 | 20,576 |
| 12/07/2020 | 1.54 | 1.53 | 1.53 | 35,269 | 10 | 23,049 |
| 05/07/2020 | 1.55 | 1.53 | 1.53 | 34,030 | 11 | 22,218 |
| 28/06/2020 | 1.55 | 1.54 | 1.55 | 8,130 | 10 | 5,266 |
| 21/06/2020 | 1.58 | 1.54 | 1.54 | 28,179 | 25 | 18,063 |
| 14/06/2020 | 1.57 | 1.55 | 1.57 | 73,304 | 30 | 46,839 |
| 07/06/2020 | 1.57 | 1.52 | 1.52 | 87,588 | 38 | 56,460 |
| 31/05/2020 | 1.55 | 1.44 | 1.50 | 34,053 | 37 | 22,901 |
| 26/05/2020 | 1.38 | 1.35 | 1.38 | 26,596 | 11 | 19,612 |
| 17/05/2020 | 1.39 | 1.32 | 1.32 | 19,569 | 20 | 14,295 |
| 10/05/2020 | 1.40 | 1.34 | 1.39 | 112,862 | 62 | 82,787 |
| 15/03/2020 | 1.50 | 1.43 | 1.43 | 13,148 | 14 | 8,941 |
| 08/03/2020 | 1.60 | 1.50 | 1.50 | 107,300 | 55 | 67,902 |
| 01/03/2020 | 1.61 | 1.61 | 1.61 | 4,750 | 8 | 2,950 |
| 23/02/2020 | 1.63 | 1.60 | 1.61 | 15,359 | 14 | 9,566 |
| 16/02/2020 | 1.63 | 1.60 | 1.61 | 54,067 | 39 | 33,615 |
| 09/02/2020 | 1.70 | 1.65 | 1.65 | 96,552 | 38 | 57,806 |
| 02/02/2020 | 1.70 | 1.67 | 1.69 | 203,963 | 60 | 121,206 |
| 26/01/2020 | 1.66 | 1.65 | 1.66 | 128,033 | 46 | 77,376 |