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 |
|---|---|---|---|---|---|---|
| 03/10/2023 | 1.74 | 1.69 | 1.74 | 81,940 | 26 | 48,112 |
| 02/10/2023 | 1.70 | 1.67 | 1.70 | 81,799 | 22 | 48,547 |
| 01/10/2023 | 1.67 | 1.66 | 1.67 | 23,850 | 7 | 14,289 |
| 28/09/2023 | 1.68 | 1.68 | 1.68 | 5,040 | 2 | 3,000 |
| 26/09/2023 | 1.68 | 1.65 | 1.68 | 11,047 | 7 | 6,676 |
| 25/09/2023 | 1.66 | 1.64 | 1.66 | 14,080 | 11 | 8,541 |
| 24/09/2023 | 1.64 | 1.63 | 1.64 | 27,411 | 26 | 16,783 |
| 21/09/2023 | 1.64 | 1.63 | 1.64 | 15,334 | 14 | 9,397 |
| 20/09/2023 | 1.64 | 1.63 | 1.64 | 10,020 | 7 | 6,110 |
| 19/09/2023 | 1.65 | 1.63 | 1.65 | 14,326 | 15 | 8,748 |
| 18/09/2023 | 1.65 | 1.61 | 1.64 | 233,497 | 36 | 143,747 |
| 17/09/2023 | 1.65 | 1.64 | 1.65 | 6,217 | 2 | 3,768 |
| 14/09/2023 | 1.65 | 1.64 | 1.65 | 43,174 | 18 | 26,318 |
| 13/09/2023 | 1.65 | 1.65 | 1.65 | 5,268 | 6 | 3,193 |
| 12/09/2023 | 1.65 | 1.64 | 1.64 | 25,567 | 26 | 15,536 |
| 11/09/2023 | 1.66 | 1.64 | 1.65 | 6,532 | 10 | 3,969 |
| 10/09/2023 | 1.65 | 1.65 | 1.65 | 2,302 | 4 | 1,395 |
| 07/09/2023 | 1.65 | 1.63 | 1.65 | 935 | 3 | 570 |
| 06/09/2023 | 1.67 | 1.63 | 1.64 | 282,087 | 72 | 170,215 |
| 05/09/2023 | 1.66 | 1.64 | 1.64 | 246,045 | 46 | 149,224 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/04/2014 | 1.79 | 1.66 | 1.74 | 107,215 | 59 | 62,283 |
| 30/03/2014 | 1.83 | 1.75 | 1.75 | 222,315 | 84 | 123,913 |
| 23/03/2014 | 1.82 | 1.79 | 1.79 | 332,968 | 22 | 184,955 |
| 16/03/2014 | 1.87 | 1.78 | 1.82 | 154,514 | 76 | 84,106 |
| 09/03/2014 | 1.86 | 1.78 | 1.86 | 2,136,057 | 87 | 1,191,965 |
| 02/03/2014 | 1.88 | 1.70 | 1.79 | 212,315 | 122 | 118,501 |
| 23/02/2014 | 1.80 | 1.75 | 1.80 | 104,922 | 26 | 58,917 |
| 16/02/2014 | 1.81 | 1.78 | 1.79 | 76,512 | 51 | 42,610 |
| 09/02/2014 | 1.86 | 1.78 | 1.82 | 30,446 | 42 | 16,811 |
| 02/02/2014 | 1.89 | 1.81 | 1.81 | 127,653 | 69 | 68,678 |
| 26/01/2014 | 1.99 | 1.84 | 1.87 | 447,130 | 167 | 234,582 |
| 19/01/2014 | 2.01 | 1.75 | 2.00 | 1,105,440 | 330 | 584,188 |
| 13/01/2014 | 1.86 | 1.73 | 1.78 | 110,173 | 72 | 61,955 |
| 05/01/2014 | 1.95 | 1.70 | 1.83 | 1,134,503 | 453 | 605,593 |
| 29/12/2013 | 1.70 | 1.62 | 1.69 | 3,058,137 | 142 | 1,865,604 |
| 22/12/2013 | 1.68 | 1.62 | 1.64 | 127,582 | 66 | 77,502 |
| 16/12/2013 | 1.66 | 1.54 | 1.62 | 324,228 | 136 | 203,359 |
| 08/12/2013 | 1.58 | 1.53 | 1.54 | 27,468 | 30 | 17,797 |
| 01/12/2013 | 1.60 | 1.54 | 1.54 | 704,297 | 130 | 454,147 |
| 24/11/2013 | 1.57 | 1.47 | 1.53 | 2,059,374 | 271 | 1,345,088 |