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 |
|---|---|---|---|---|---|---|
| 21/01/2025 | 1.76 | 1.75 | 1.76 | 20,380 | 9 | 11,580 |
| 20/01/2025 | 1.79 | 1.76 | 1.79 | 6,189 | 6 | 3,486 |
| 19/01/2025 | 1.77 | 1.73 | 1.76 | 22,833 | 9 | 12,999 |
| 16/01/2025 | 1.75 | 1.73 | 1.74 | 8,360 | 10 | 4,804 |
| 15/01/2025 | 1.73 | 1.68 | 1.73 | 27,528 | 23 | 16,153 |
| 14/01/2025 | 1.75 | 1.75 | 1.75 | 693 | 1 | 396 |
| 13/01/2025 | 1.75 | 1.72 | 1.75 | 310 | 4 | 180 |
| 12/01/2025 | 1.75 | 1.73 | 1.73 | 8,593 | 12 | 4,939 |
| 09/01/2025 | 1.75 | 1.75 | 1.75 | 875 | 2 | 500 |
| 08/01/2025 | 1.75 | 1.75 | 1.75 | 88 | 1 | 50 |
| 07/01/2025 | 1.77 | 1.75 | 1.77 | 8,339 | 14 | 4,745 |
| 06/01/2025 | 1.75 | 1.72 | 1.74 | 9,606 | 12 | 5,531 |
| 05/01/2025 | 1.72 | 1.71 | 1.71 | 5,414 | 3 | 3,166 |
| 31/12/2024 | 1.73 | 1.67 | 1.73 | 36,028 | 46 | 21,280 |
| 26/12/2024 | 1.73 | 1.70 | 1.73 | 1,469 | 5 | 863 |
| 24/12/2024 | 1.73 | 1.72 | 1.73 | 1,725 | 2 | 1,000 |
| 23/12/2024 | 1.73 | 1.68 | 1.73 | 13,139 | 20 | 7,765 |
| 22/12/2024 | 1.70 | 1.70 | 1.70 | 1,972 | 3 | 1,160 |
| 19/12/2024 | 1.70 | 1.70 | 1.70 | 527 | 1 | 310 |
| 17/12/2024 | 1.70 | 1.67 | 1.70 | 1,775 | 4 | 1,062 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/01/2020 | 1.68 | 1.64 | 1.66 | 37,187 | 22 | 22,552 |
| 12/01/2020 | 1.63 | 1.60 | 1.63 | 42,263 | 13 | 25,973 |
| 05/01/2020 | 1.63 | 1.60 | 1.60 | 52,019 | 31 | 32,440 |
| 29/12/2019 | 1.61 | 1.60 | 1.60 | 50,335 | 25 | 31,444 |
| 22/12/2019 | 1.60 | 1.59 | 1.60 | 8,155 | 13 | 5,099 |
| 15/12/2019 | 1.62 | 1.60 | 1.60 | 17,981 | 15 | 11,219 |
| 08/12/2019 | 1.61 | 1.58 | 1.61 | 42,418 | 26 | 26,552 |
| 01/12/2019 | 1.59 | 1.57 | 1.59 | 12,072 | 22 | 7,625 |
| 24/11/2019 | 1.58 | 1.57 | 1.57 | 35,653 | 22 | 22,634 |
| 17/11/2019 | 1.59 | 1.57 | 1.57 | 33,783 | 34 | 21,480 |
| 10/11/2019 | 1.60 | 1.57 | 1.59 | 24,430 | 28 | 15,432 |
| 03/11/2019 | 1.60 | 1.58 | 1.60 | 33,705 | 20 | 21,285 |
| 27/10/2019 | 1.60 | 1.58 | 1.58 | 20,585 | 26 | 12,967 |
| 20/10/2019 | 1.62 | 1.61 | 1.61 | 6,596 | 4 | 4,075 |
| 13/10/2019 | 1.62 | 1.60 | 1.60 | 14,416 | 6 | 9,004 |
| 06/10/2019 | 1.60 | 1.60 | 1.60 | 6,402 | 5 | 4,001 |
| 29/09/2019 | 1.60 | 1.59 | 1.59 | 20,547 | 13 | 12,850 |
| 22/09/2019 | 1.60 | 1.59 | 1.59 | 12,126 | 8 | 7,600 |
| 15/09/2019 | 1.60 | 1.58 | 1.60 | 79,872 | 37 | 50,270 |
| 08/09/2019 | 1.58 | 1.55 | 1.57 | 38,639 | 30 | 24,700 |