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 |
|---|---|---|---|---|---|---|
| 30/11/2023 | 1.80 | 1.76 | 1.79 | 27,648 | 23 | 15,588 |
| 29/11/2023 | 1.76 | 1.75 | 1.76 | 19,427 | 20 | 11,100 |
| 28/11/2023 | 1.76 | 1.74 | 1.76 | 10,847 | 21 | 6,198 |
| 26/11/2023 | 1.76 | 1.75 | 1.76 | 306,190 | 5 | 174,000 |
| 23/11/2023 | 1.79 | 1.74 | 1.77 | 327,486 | 12 | 184,118 |
| 22/11/2023 | 1.76 | 1.74 | 1.76 | 274,940 | 6 | 157,110 |
| 21/11/2023 | 1.76 | 1.74 | 1.76 | 274,411 | 4 | 156,807 |
| 20/11/2023 | 1.75 | 1.73 | 1.75 | 3,365 | 3 | 1,943 |
| 19/11/2023 | 1.75 | 1.72 | 1.75 | 1,004 | 3 | 582 |
| 16/11/2023 | 1.76 | 1.73 | 1.75 | 555,854 | 13 | 317,647 |
| 15/11/2023 | 1.74 | 1.73 | 1.73 | 5,161 | 12 | 2,971 |
| 14/11/2023 | 1.75 | 1.70 | 1.75 | 283,541 | 13 | 166,700 |
| 13/11/2023 | 1.75 | 1.74 | 1.75 | 700 | 2 | 400 |
| 12/11/2023 | 1.76 | 1.73 | 1.76 | 295,913 | 23 | 168,200 |
| 09/11/2023 | 1.75 | 1.72 | 1.75 | 278,443 | 10 | 160,039 |
| 08/11/2023 | 1.73 | 1.73 | 1.73 | 6,107 | 2 | 3,530 |
| 07/11/2023 | 1.73 | 1.71 | 1.73 | 957 | 5 | 553 |
| 06/11/2023 | 1.73 | 1.70 | 1.73 | 14,438 | 16 | 8,435 |
| 02/11/2023 | 1.73 | 1.72 | 1.73 | 1,342 | 2 | 780 |
| 01/11/2023 | 1.74 | 1.72 | 1.74 | 2,060 | 6 | 1,195 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/01/2015 | 1.83 | 1.80 | 1.82 | 29,810 | 16 | 16,431 |
| 04/01/2015 | 1.84 | 1.80 | 1.82 | 14,143 | 18 | 7,780 |
| 28/12/2014 | 1.83 | 1.80 | 1.80 | 35,179 | 28 | 19,325 |
| 21/12/2014 | 1.83 | 1.79 | 1.82 | 25,427 | 28 | 14,066 |
| 14/12/2014 | 1.81 | 1.78 | 1.79 | 71,800 | 26 | 39,954 |
| 07/12/2014 | 1.83 | 1.78 | 1.79 | 84,121 | 47 | 46,959 |
| 30/11/2014 | 1.82 | 1.76 | 1.80 | 28,375 | 17 | 16,034 |
| 23/11/2014 | 1.76 | 1.75 | 1.76 | 57,193 | 45 | 32,574 |
| 16/11/2014 | 1.79 | 1.75 | 1.78 | 164,155 | 62 | 93,286 |
| 09/11/2014 | 1.80 | 1.76 | 1.80 | 39,306 | 50 | 22,088 |
| 02/11/2014 | 1.79 | 1.77 | 1.78 | 18,071 | 20 | 10,168 |
| 26/10/2014 | 1.79 | 1.71 | 1.76 | 117,294 | 91 | 67,355 |
| 19/10/2014 | 1.72 | 1.67 | 1.72 | 225,248 | 68 | 134,259 |
| 12/10/2014 | 1.67 | 1.66 | 1.67 | 10,968 | 8 | 6,601 |
| 08/10/2014 | 1.68 | 1.66 | 1.66 | 23,744 | 9 | 14,300 |
| 28/09/2014 | 1.68 | 1.66 | 1.66 | 37,017 | 28 | 22,161 |
| 21/09/2014 | 1.68 | 1.67 | 1.68 | 228,685 | 31 | 136,735 |
| 14/09/2014 | 1.69 | 1.67 | 1.68 | 121,029 | 39 | 71,926 |
| 07/09/2014 | 1.69 | 1.65 | 1.69 | 10,751 | 23 | 6,473 |
| 31/08/2014 | 1.70 | 1.65 | 1.68 | 51,781 | 63 | 30,797 |