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 |
|---|---|---|---|---|---|---|
| 31/10/2023 | 1.74 | 1.74 | 1.74 | 322 | 4 | 185 |
| 30/10/2023 | 1.74 | 1.72 | 1.74 | 260 | 3 | 151 |
| 29/10/2023 | 1.75 | 1.75 | 1.75 | 9 | 4 | 5 |
| 26/10/2023 | 1.74 | 1.74 | 1.74 | 19 | 2 | 11 |
| 25/10/2023 | 1.75 | 1.72 | 1.75 | 3,286 | 11 | 1,907 |
| 24/10/2023 | 1.74 | 1.72 | 1.74 | 3,770 | 7 | 2,181 |
| 23/10/2023 | 1.74 | 1.71 | 1.74 | 2,423 | 6 | 1,410 |
| 22/10/2023 | 1.74 | 1.73 | 1.74 | 1,687 | 7 | 975 |
| 19/10/2023 | 1.74 | 1.71 | 1.74 | 1,245 | 10 | 723 |
| 18/10/2023 | 1.75 | 1.72 | 1.73 | 7,053 | 4 | 4,100 |
| 17/10/2023 | 1.74 | 1.73 | 1.74 | 1,747 | 3 | 1,010 |
| 16/10/2023 | 1.74 | 1.73 | 1.74 | 781 | 2 | 450 |
| 15/10/2023 | 1.74 | 1.71 | 1.74 | 9,793 | 6 | 5,700 |
| 12/10/2023 | 1.75 | 1.73 | 1.75 | 3,022 | 5 | 1,730 |
| 11/10/2023 | 1.76 | 1.74 | 1.76 | 14,200 | 10 | 8,125 |
| 10/10/2023 | 1.77 | 1.75 | 1.75 | 269,390 | 6 | 152,200 |
| 09/10/2023 | 1.77 | 1.74 | 1.77 | 261,443 | 3 | 150,250 |
| 08/10/2023 | 1.79 | 1.78 | 1.79 | 21,476 | 8 | 12,020 |
| 05/10/2023 | 1.79 | 1.76 | 1.79 | 20,604 | 20 | 11,618 |
| 04/10/2023 | 1.77 | 1.73 | 1.77 | 34,270 | 33 | 19,569 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/08/2014 | 1.65 | 1.61 | 1.65 | 64,402 | 44 | 39,513 |
| 17/08/2014 | 1.64 | 1.61 | 1.64 | 32,330 | 18 | 19,844 |
| 10/08/2014 | 1.64 | 1.62 | 1.64 | 187,416 | 56 | 114,578 |
| 03/08/2014 | 1.64 | 1.62 | 1.64 | 67,068 | 55 | 41,104 |
| 27/07/2014 | 1.64 | 1.62 | 1.64 | 38,067 | 22 | 23,350 |
| 20/07/2014 | 1.62 | 1.57 | 1.60 | 42,643 | 28 | 26,734 |
| 13/07/2014 | 1.59 | 1.57 | 1.59 | 34,371 | 31 | 21,655 |
| 06/07/2014 | 1.60 | 1.57 | 1.59 | 41,632 | 20 | 26,282 |
| 29/06/2014 | 1.59 | 1.56 | 1.57 | 27,161 | 21 | 17,274 |
| 22/06/2014 | 1.57 | 1.54 | 1.55 | 39,590 | 48 | 25,531 |
| 15/06/2014 | 1.59 | 1.56 | 1.57 | 54,097 | 33 | 34,454 |
| 08/06/2014 | 1.59 | 1.56 | 1.57 | 46,890 | 36 | 29,952 |
| 01/06/2014 | 1.59 | 1.56 | 1.56 | 233,841 | 165 | 149,218 |
| 26/05/2014 | 1.61 | 1.56 | 1.57 | 118,177 | 64 | 75,226 |
| 18/05/2014 | 1.62 | 1.58 | 1.60 | 89,371 | 38 | 56,020 |
| 11/05/2014 | 1.64 | 1.59 | 1.61 | 96,403 | 47 | 59,724 |
| 04/05/2014 | 1.65 | 1.59 | 1.63 | 392,295 | 68 | 242,965 |
| 27/04/2014 | 1.68 | 1.56 | 1.63 | 363,958 | 23 | 232,112 |
| 20/04/2014 | 1.70 | 1.64 | 1.66 | 105,197 | 64 | 63,702 |
| 13/04/2014 | 1.73 | 1.68 | 1.70 | 49,104 | 21 | 29,002 |