BANK AL ETIHAD Historical
Performance Indicators 18/03/2026
MarketFirst
High Price2.78
Last Closing2.78
No. of Transactions11
SectorBanks
Low Price2.76
Opening Price2.78
No. of Shares5,770
Div3.60
Change0.00
Closing Price2.78
Average Price2.77
P/E13.11
Value Traded15,975
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/09/2025 | 2.08 | 2.07 | 2.08 | 24,457 | 12 | 11,805 |
| 25/09/2025 | 2.11 | 2.08 | 2.08 | 20,481 | 27 | 9,806 |
| 24/09/2025 | 2.12 | 2.10 | 2.12 | 7,982 | 6 | 3,800 |
| 23/09/2025 | 2.14 | 2.07 | 2.14 | 105,167 | 49 | 50,445 |
| 22/09/2025 | 2.15 | 2.12 | 2.12 | 15,512 | 23 | 7,279 |
| 21/09/2025 | 2.15 | 2.12 | 2.15 | 16,506 | 16 | 7,710 |
| 18/09/2025 | 2.16 | 2.12 | 2.15 | 37,953 | 32 | 17,797 |
| 17/09/2025 | 2.19 | 2.07 | 2.16 | 169,283 | 86 | 78,627 |
| 16/09/2025 | 2.12 | 2.03 | 2.12 | 137,131 | 64 | 66,694 |
| 15/09/2025 | 2.03 | 2.02 | 2.03 | 33,664 | 21 | 16,612 |
| 14/09/2025 | 2.03 | 2.00 | 2.03 | 93,841 | 53 | 46,605 |
| 11/09/2025 | 2.03 | 2.02 | 2.03 | 10,433 | 11 | 5,164 |
| 10/09/2025 | 2.04 | 2.01 | 2.03 | 1,994 | 11 | 987 |
| 09/09/2025 | 2.05 | 2.01 | 2.01 | 19,816 | 22 | 9,733 |
| 08/09/2025 | 2.05 | 2.03 | 2.05 | 18,433 | 17 | 9,053 |
| 07/09/2025 | 2.04 | 2.02 | 2.04 | 4,669 | 9 | 2,300 |
| 03/09/2025 | 2.05 | 2.01 | 2.04 | 26,638 | 7 | 13,240 |
| 02/09/2025 | 2.06 | 2.02 | 2.05 | 53,691 | 31 | 26,245 |
| 01/09/2025 | 2.04 | 2.00 | 2.04 | 37,126 | 24 | 18,233 |
| 31/08/2025 | 2.04 | 2.01 | 2.04 | 32,238 | 20 | 16,010 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/11/2023 | 1.75 | 1.70 | 1.75 | 299,945 | 33 | 172,557 |
| 29/10/2023 | 1.75 | 1.72 | 1.73 | 3,992 | 19 | 2,316 |
| 22/10/2023 | 1.75 | 1.71 | 1.74 | 11,186 | 33 | 6,484 |
| 15/10/2023 | 1.75 | 1.71 | 1.74 | 20,619 | 25 | 11,983 |
| 08/10/2023 | 1.79 | 1.73 | 1.75 | 569,530 | 32 | 324,325 |
| 01/10/2023 | 1.79 | 1.66 | 1.79 | 242,463 | 108 | 142,135 |
| 24/09/2023 | 1.68 | 1.63 | 1.68 | 57,578 | 46 | 35,000 |
| 17/09/2023 | 1.65 | 1.61 | 1.64 | 279,394 | 74 | 171,770 |
| 10/09/2023 | 1.66 | 1.64 | 1.65 | 82,843 | 64 | 50,411 |
| 03/09/2023 | 1.67 | 1.63 | 1.65 | 832,982 | 183 | 503,336 |
| 27/08/2023 | 1.69 | 1.64 | 1.69 | 567,158 | 93 | 342,539 |
| 20/08/2023 | 1.69 | 1.64 | 1.67 | 417,418 | 51 | 252,802 |
| 13/08/2023 | 1.68 | 1.63 | 1.66 | 157,432 | 104 | 95,476 |
| 06/08/2023 | 1.67 | 1.64 | 1.65 | 66,877 | 48 | 40,478 |
| 30/07/2023 | 1.69 | 1.61 | 1.67 | 420,053 | 140 | 250,690 |
| 23/07/2023 | 1.66 | 1.62 | 1.64 | 126,565 | 96 | 77,243 |
| 16/07/2023 | 1.69 | 1.66 | 1.66 | 34,142 | 44 | 20,482 |
| 09/07/2023 | 1.71 | 1.66 | 1.67 | 291,933 | 90 | 173,631 |
| 02/07/2023 | 1.72 | 1.66 | 1.69 | 622,950 | 109 | 369,477 |
| 25/06/2023 | 1.70 | 1.67 | 1.70 | 24,121 | 29 | 14,356 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/01/2016 | 1.67 | 1.49 | 1.67 | 266,958 | 242 | 167,935 |
| 01/12/2015 | 1.53 | 1.44 | 1.52 | 337,778 | 187 | 227,877 |
| 01/11/2015 | 1.47 | 1.41 | 1.42 | 224,334 | 130 | 155,689 |
| 01/10/2015 | 1.50 | 1.45 | 1.48 | 155,503 | 114 | 105,134 |
| 01/09/2015 | 1.49 | 1.45 | 1.46 | 250,327 | 136 | 170,583 |
| 02/08/2015 | 1.54 | 1.47 | 1.50 | 461,192 | 202 | 305,245 |
| 01/07/2015 | 1.60 | 1.48 | 1.51 | 409,184 | 196 | 264,997 |
| 01/06/2015 | 1.75 | 1.46 | 1.48 | 1,793,236 | 313 | 1,063,631 |
| 03/05/2015 | 1.74 | 1.71 | 1.72 | 197,429 | 125 | 114,822 |
| 01/04/2015 | 1.83 | 1.71 | 1.71 | 209,885 | 135 | 117,043 |
| 01/03/2015 | 1.89 | 1.72 | 1.83 | 1,852,408 | 423 | 1,036,868 |
| 01/02/2015 | 1.91 | 1.83 | 1.88 | 344,444 | 234 | 184,538 |
| 04/01/2015 | 1.84 | 1.80 | 1.82 | 98,532 | 83 | 54,147 |
| 01/12/2014 | 1.83 | 1.76 | 1.80 | 232,897 | 138 | 129,539 |
| 02/11/2014 | 1.80 | 1.75 | 1.76 | 290,731 | 185 | 164,915 |
| 01/10/2014 | 1.79 | 1.66 | 1.76 | 407,064 | 197 | 240,376 |
| 01/09/2014 | 1.69 | 1.65 | 1.67 | 402,673 | 138 | 240,212 |
| 03/08/2014 | 1.70 | 1.61 | 1.67 | 367,996 | 198 | 225,058 |
| 01/07/2014 | 1.64 | 1.57 | 1.64 | 172,909 | 111 | 108,299 |
| 01/06/2014 | 1.59 | 1.54 | 1.59 | 385,383 | 293 | 246,151 |