BANK AL ETIHAD Historical
Performance Indicators 22/06/2026
MarketFirst
High Price3.33
Last Closing3.30
No. of Transactions12
SectorBanks
Low Price3.24
Opening Price3.31
No. of Shares4,933
Div3.09
Change-0.06
Closing Price3.24
Average Price3.26
P/E11.67
Value Traded16,061
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/03/2024 | 1.92 | 1.91 | 1.92 | 304,124 | 7 | 159,222 |
| 20/03/2024 | 1.92 | 1.91 | 1.92 | 10,352 | 5 | 5,395 |
| 19/03/2024 | 1.93 | 1.91 | 1.93 | 3,841 | 6 | 2,000 |
| 18/03/2024 | 1.92 | 1.91 | 1.92 | 9,019 | 4 | 4,700 |
| 17/03/2024 | 1.94 | 1.92 | 1.92 | 15,419 | 8 | 8,025 |
| 14/03/2024 | 1.94 | 1.94 | 1.94 | 3,308 | 6 | 1,705 |
| 13/03/2024 | 1.94 | 1.92 | 1.92 | 15,174 | 15 | 7,872 |
| 12/03/2024 | 1.94 | 1.94 | 1.94 | 1,358 | 2 | 700 |
| 11/03/2024 | 1.94 | 1.93 | 1.94 | 9,868 | 10 | 5,100 |
| 10/03/2024 | 1.94 | 1.92 | 1.94 | 6,753 | 10 | 3,501 |
| 07/03/2024 | 1.94 | 1.93 | 1.94 | 34,891 | 20 | 18,044 |
| 06/03/2024 | 1.95 | 1.94 | 1.94 | 13,089 | 12 | 6,738 |
| 05/03/2024 | 1.96 | 1.94 | 1.95 | 42,031 | 16 | 21,637 |
| 04/03/2024 | 1.96 | 1.95 | 1.96 | 26,166 | 19 | 13,372 |
| 03/03/2024 | 1.96 | 1.96 | 1.96 | 49,512 | 17 | 25,261 |
| 29/02/2024 | 1.98 | 1.96 | 1.97 | 25,230 | 13 | 12,817 |
| 28/02/2024 | 1.98 | 1.95 | 1.97 | 92,221 | 33 | 46,954 |
| 27/02/2024 | 1.96 | 1.95 | 1.95 | 340,559 | 20 | 174,618 |
| 26/02/2024 | 1.97 | 1.94 | 1.95 | 63,001 | 44 | 32,303 |
| 25/02/2024 | 1.97 | 1.95 | 1.97 | 17,156 | 24 | 8,751 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/04/2016 | 1.66 | 1.63 | 1.66 | 46,042 | 22 | 27,927 |
| 27/03/2016 | 1.65 | 1.58 | 1.63 | 2,187,594 | 100 | 1,376,983 |
| 20/03/2016 | 1.62 | 1.59 | 1.62 | 59,043 | 44 | 36,681 |
| 13/03/2016 | 1.64 | 1.58 | 1.61 | 82,618 | 35 | 51,047 |
| 06/03/2016 | 1.62 | 1.59 | 1.60 | 46,256 | 35 | 28,884 |
| 28/02/2016 | 1.63 | 1.60 | 1.62 | 72,156 | 52 | 44,724 |
| 21/02/2016 | 1.64 | 1.59 | 1.60 | 105,179 | 61 | 65,358 |
| 14/02/2016 | 1.63 | 1.60 | 1.60 | 189,936 | 99 | 117,751 |
| 07/02/2016 | 1.62 | 1.58 | 1.62 | 92,792 | 53 | 57,971 |
| 31/01/2016 | 1.67 | 1.56 | 1.60 | 330,902 | 207 | 207,109 |
| 24/01/2016 | 1.64 | 1.55 | 1.62 | 118,876 | 110 | 74,108 |
| 17/01/2016 | 1.56 | 1.52 | 1.55 | 31,872 | 30 | 20,744 |
| 10/01/2016 | 1.53 | 1.50 | 1.53 | 25,546 | 27 | 16,808 |
| 03/01/2016 | 1.54 | 1.49 | 1.53 | 23,768 | 18 | 15,548 |
| 27/12/2015 | 1.53 | 1.47 | 1.52 | 92,867 | 65 | 61,258 |
| 20/12/2015 | 1.51 | 1.47 | 1.49 | 57,715 | 42 | 38,856 |
| 13/12/2015 | 1.51 | 1.48 | 1.51 | 36,665 | 45 | 24,572 |
| 06/12/2015 | 1.47 | 1.44 | 1.45 | 146,172 | 28 | 100,185 |
| 29/11/2015 | 1.45 | 1.42 | 1.45 | 10,357 | 14 | 7,230 |
| 22/11/2015 | 1.45 | 1.42 | 1.43 | 35,074 | 33 | 24,678 |