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 |
|---|---|---|---|---|---|---|
| 26/03/2024 | 1.93 | 1.92 | 1.93 | 3,403 | 8 | 1,770 |
| 25/03/2024 | 1.93 | 1.92 | 1.92 | 271 | 2 | 141 |
| 24/03/2024 | 1.93 | 1.92 | 1.92 | 110,480 | 33 | 57,535 |
| 21/03/2024 | 1.92 | 1.91 | 1.92 | 304,124 | 7 | 159,222 |
| 20/03/2024 | 1.92 | 1.91 | 1.92 | 10,352 | 5 | 5,395 |
| 19/03/2024 | 1.93 | 1.91 | 1.93 | 3,841 | 6 | 2,000 |
| 18/03/2024 | 1.92 | 1.91 | 1.92 | 9,019 | 4 | 4,700 |
| 17/03/2024 | 1.94 | 1.92 | 1.92 | 15,419 | 8 | 8,025 |
| 14/03/2024 | 1.94 | 1.94 | 1.94 | 3,308 | 6 | 1,705 |
| 13/03/2024 | 1.94 | 1.92 | 1.92 | 15,174 | 15 | 7,872 |
| 12/03/2024 | 1.94 | 1.94 | 1.94 | 1,358 | 2 | 700 |
| 11/03/2024 | 1.94 | 1.93 | 1.94 | 9,868 | 10 | 5,100 |
| 10/03/2024 | 1.94 | 1.92 | 1.94 | 6,753 | 10 | 3,501 |
| 07/03/2024 | 1.94 | 1.93 | 1.94 | 34,891 | 20 | 18,044 |
| 06/03/2024 | 1.95 | 1.94 | 1.94 | 13,089 | 12 | 6,738 |
| 05/03/2024 | 1.96 | 1.94 | 1.95 | 42,031 | 16 | 21,637 |
| 04/03/2024 | 1.96 | 1.95 | 1.96 | 26,166 | 19 | 13,372 |
| 03/03/2024 | 1.96 | 1.96 | 1.96 | 49,512 | 17 | 25,261 |
| 29/02/2024 | 1.98 | 1.96 | 1.97 | 25,230 | 13 | 12,817 |
| 28/02/2024 | 1.98 | 1.95 | 1.97 | 92,221 | 33 | 46,954 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/07/2016 | 1.79 | 1.75 | 1.75 | 57,250 | 29 | 32,164 |
| 17/07/2016 | 1.80 | 1.78 | 1.78 | 11,054 | 15 | 6,194 |
| 10/07/2016 | 1.80 | 1.77 | 1.80 | 34,539 | 18 | 19,237 |
| 03/07/2016 | 1.77 | 1.76 | 1.77 | 6,078 | 5 | 3,448 |
| 26/06/2016 | 1.83 | 1.76 | 1.80 | 38,970 | 20 | 21,704 |
| 19/06/2016 | 1.85 | 1.80 | 1.80 | 114,337 | 28 | 62,467 |
| 12/06/2016 | 1.88 | 1.76 | 1.84 | 152,346 | 113 | 83,548 |
| 05/06/2016 | 1.75 | 1.72 | 1.73 | 29,202 | 33 | 16,854 |
| 29/05/2016 | 1.77 | 1.72 | 1.77 | 48,115 | 38 | 27,676 |
| 22/05/2016 | 1.73 | 1.70 | 1.72 | 17,697 | 18 | 10,317 |
| 15/05/2016 | 1.75 | 1.65 | 1.73 | 215,451 | 123 | 127,347 |
| 08/05/2016 | 1.65 | 1.61 | 1.65 | 107,619 | 33 | 65,463 |
| 02/05/2016 | 1.65 | 1.61 | 1.61 | 50,903 | 29 | 31,321 |
| 24/04/2016 | 1.65 | 1.55 | 1.61 | 238,928 | 84 | 147,805 |
| 17/04/2016 | 1.68 | 1.62 | 1.64 | 2,186,065 | 132 | 1,324,411 |
| 10/04/2016 | 1.67 | 1.62 | 1.62 | 172,606 | 81 | 105,532 |
| 03/04/2016 | 1.66 | 1.63 | 1.66 | 46,042 | 22 | 27,927 |
| 27/03/2016 | 1.65 | 1.58 | 1.63 | 2,187,594 | 100 | 1,376,983 |
| 20/03/2016 | 1.62 | 1.59 | 1.62 | 59,043 | 44 | 36,681 |
| 13/03/2016 | 1.64 | 1.58 | 1.61 | 82,618 | 35 | 51,047 |