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 |
|---|---|---|---|---|---|---|
| 30/04/2024 | 1.88 | 1.88 | 1.88 | 874 | 1 | 465 |
| 29/04/2024 | 1.89 | 1.89 | 1.89 | 95 | 1 | 50 |
| 24/04/2024 | 1.91 | 1.87 | 1.91 | 4,206 | 8 | 2,210 |
| 23/04/2024 | 1.89 | 1.86 | 1.89 | 9,421 | 5 | 5,060 |
| 22/04/2024 | 1.89 | 1.87 | 1.87 | 8,276 | 7 | 4,400 |
| 21/04/2024 | 1.89 | 1.89 | 1.89 | 1,191 | 4 | 630 |
| 18/04/2024 | 1.89 | 1.86 | 1.89 | 8,698 | 5 | 4,673 |
| 17/04/2024 | 1.91 | 1.86 | 1.89 | 67,702 | 20 | 36,056 |
| 16/04/2024 | 1.92 | 1.90 | 1.92 | 189,724 | 5 | 99,845 |
| 15/04/2024 | 1.92 | 1.87 | 1.91 | 22,847 | 8 | 12,112 |
| 14/04/2024 | 1.90 | 1.87 | 1.88 | 59,653 | 27 | 31,607 |
| 08/04/2024 | 1.92 | 1.90 | 1.92 | 20,545 | 17 | 10,792 |
| 07/04/2024 | 1.93 | 1.90 | 1.92 | 11,122 | 7 | 5,785 |
| 04/04/2024 | 1.92 | 1.91 | 1.91 | 5,099 | 3 | 2,669 |
| 03/04/2024 | 1.92 | 1.90 | 1.90 | 992 | 2 | 517 |
| 02/04/2024 | 1.92 | 1.91 | 1.92 | 26,482 | 13 | 13,824 |
| 01/04/2024 | 1.92 | 1.90 | 1.91 | 19,230 | 10 | 10,120 |
| 31/03/2024 | 1.92 | 1.91 | 1.91 | 4,030 | 5 | 2,110 |
| 28/03/2024 | 1.92 | 1.91 | 1.92 | 22,181 | 24 | 11,610 |
| 27/03/2024 | 1.92 | 1.92 | 1.92 | 4,435 | 3 | 2,310 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/12/2016 | 2.05 | 1.94 | 2.03 | 221,965 | 86 | 110,601 |
| 11/12/2016 | 2.06 | 2.00 | 2.04 | 148,086 | 104 | 72,896 |
| 04/12/2016 | 2.00 | 1.92 | 2.00 | 318,985 | 86 | 162,237 |
| 27/11/2016 | 1.95 | 1.90 | 1.92 | 71,078 | 51 | 37,279 |
| 20/11/2016 | 1.93 | 1.89 | 1.90 | 137,582 | 93 | 72,215 |
| 13/11/2016 | 1.96 | 1.92 | 1.92 | 224,592 | 59 | 115,183 |
| 06/11/2016 | 2.00 | 1.94 | 1.95 | 248,486 | 49 | 127,081 |
| 30/10/2016 | 1.98 | 1.90 | 1.96 | 82,231 | 30 | 42,021 |
| 23/10/2016 | 1.96 | 1.92 | 1.92 | 5,323 | 18 | 2,749 |
| 16/10/2016 | 1.99 | 1.90 | 1.90 | 132,051 | 73 | 68,045 |
| 09/10/2016 | 2.01 | 1.96 | 1.98 | 54,281 | 39 | 27,464 |
| 03/10/2016 | 2.00 | 1.95 | 2.00 | 31,542 | 20 | 15,994 |
| 25/09/2016 | 2.11 | 1.97 | 2.03 | 233,786 | 108 | 113,794 |
| 18/09/2016 | 2.07 | 1.88 | 2.06 | 270,938 | 132 | 137,013 |
| 04/09/2016 | 1.93 | 1.82 | 1.89 | 126,366 | 64 | 68,065 |
| 28/08/2016 | 1.84 | 1.82 | 1.83 | 46,287 | 30 | 25,271 |
| 21/08/2016 | 1.87 | 1.82 | 1.83 | 47,806 | 38 | 25,931 |
| 14/08/2016 | 1.85 | 1.81 | 1.84 | 115,218 | 44 | 62,848 |
| 07/08/2016 | 1.88 | 1.80 | 1.82 | 33,613 | 30 | 18,294 |
| 31/07/2016 | 1.89 | 1.79 | 1.89 | 161,687 | 80 | 87,565 |