BANK AL ETIHAD Historical
Performance Indicators 10/08/2026
MarketFirst
High Price3.03
Last Closing2.96
No. of Transactions20
SectorBanks
Low Price2.99
Opening Price2.99
No. of Shares10,061
Div3.07
Change0.07
Closing Price3.03
Average Price3.01
P/E9.94
Value Traded30,297
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/05/2025 | 1.73 | 1.70 | 1.73 | 112,293 | 10 | 65,829 |
| 13/05/2025 | 1.73 | 1.72 | 1.72 | 127 | 3 | 74 |
| 12/05/2025 | 1.73 | 1.71 | 1.71 | 25,430 | 14 | 14,871 |
| 11/05/2025 | 1.71 | 1.71 | 1.71 | 214,836 | 10 | 125,635 |
| 08/05/2025 | 1.71 | 1.70 | 1.71 | 38,492 | 19 | 22,582 |
| 07/05/2025 | 1.71 | 1.69 | 1.70 | 31,352 | 14 | 18,470 |
| 06/05/2025 | 1.70 | 1.68 | 1.69 | 23,558 | 18 | 14,002 |
| 05/05/2025 | 1.70 | 1.70 | 1.70 | 5,049 | 7 | 2,970 |
| 04/05/2025 | 1.73 | 1.72 | 1.72 | 2,775 | 6 | 1,609 |
| 30/04/2025 | 1.72 | 1.72 | 1.72 | 1,049 | 2 | 610 |
| 29/04/2025 | 1.74 | 1.74 | 1.74 | 870 | 1 | 500 |
| 28/04/2025 | 1.78 | 1.70 | 1.75 | 56,063 | 21 | 32,545 |
| 27/04/2025 | 1.68 | 1.65 | 1.68 | 7,063 | 9 | 4,243 |
| 23/04/2025 | 1.74 | 1.73 | 1.74 | 33,407 | 20 | 19,241 |
| 22/04/2025 | 1.74 | 1.73 | 1.74 | 40,808 | 22 | 23,454 |
| 21/04/2025 | 1.75 | 1.70 | 1.75 | 50,417 | 24 | 29,079 |
| 20/04/2025 | 1.70 | 1.69 | 1.70 | 2,545 | 2 | 1,500 |
| 17/04/2025 | 1.70 | 1.68 | 1.70 | 34,047 | 19 | 20,265 |
| 16/04/2025 | 1.70 | 1.69 | 1.70 | 235,172 | 58 | 139,155 |
| 15/04/2025 | 1.70 | 1.69 | 1.69 | 7,694 | 7 | 4,551 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/10/2020 | 1.55 | 1.55 | 1.55 | 7,694 | 5 | 4,964 |
| 04/10/2020 | 1.57 | 1.56 | 1.56 | 9,128 | 11 | 5,850 |
| 27/09/2020 | 1.57 | 1.53 | 1.56 | 235,453 | 22 | 153,820 |
| 20/09/2020 | 1.60 | 1.54 | 1.56 | 84,842 | 30 | 54,827 |
| 13/09/2020 | 1.60 | 1.56 | 1.56 | 95,710 | 23 | 60,312 |
| 06/09/2020 | 1.57 | 1.56 | 1.56 | 25,126 | 11 | 16,067 |
| 30/08/2020 | 1.57 | 1.56 | 1.56 | 41,466 | 34 | 26,572 |
| 23/08/2020 | 1.57 | 1.55 | 1.56 | 172,446 | 77 | 110,483 |
| 16/08/2020 | 1.57 | 1.53 | 1.57 | 45,489 | 21 | 29,314 |
| 09/08/2020 | 1.54 | 1.52 | 1.52 | 30,552 | 12 | 20,095 |
| 04/08/2020 | 1.52 | 1.52 | 1.52 | 21,164 | 7 | 13,924 |
| 26/07/2020 | 1.54 | 1.50 | 1.51 | 90,644 | 27 | 59,977 |
| 19/07/2020 | 1.55 | 1.53 | 1.55 | 31,865 | 25 | 20,576 |
| 12/07/2020 | 1.54 | 1.53 | 1.53 | 35,269 | 10 | 23,049 |
| 05/07/2020 | 1.55 | 1.53 | 1.53 | 34,030 | 11 | 22,218 |
| 28/06/2020 | 1.55 | 1.54 | 1.55 | 8,130 | 10 | 5,266 |
| 21/06/2020 | 1.58 | 1.54 | 1.54 | 28,179 | 25 | 18,063 |
| 14/06/2020 | 1.57 | 1.55 | 1.57 | 73,304 | 30 | 46,839 |
| 07/06/2020 | 1.57 | 1.52 | 1.52 | 87,588 | 38 | 56,460 |
| 31/05/2020 | 1.55 | 1.44 | 1.50 | 34,053 | 37 | 22,901 |