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 |
|---|---|---|---|---|---|---|
| 22/02/2024 | 1.97 | 1.94 | 1.97 | 274,589 | 141 | 140,242 |
| 21/02/2024 | 1.97 | 1.87 | 1.93 | 346,539 | 163 | 181,695 |
| 20/02/2024 | 1.87 | 1.86 | 1.87 | 3,491 | 5 | 1,876 |
| 19/02/2024 | 1.89 | 1.86 | 1.87 | 46,628 | 25 | 24,810 |
| 18/02/2024 | 1.89 | 1.86 | 1.89 | 748 | 4 | 402 |
| 15/02/2024 | 1.86 | 1.83 | 1.86 | 240,646 | 72 | 130,643 |
| 14/02/2024 | 1.90 | 1.87 | 1.87 | 158,560 | 93 | 83,936 |
| 13/02/2024 | 1.87 | 1.86 | 1.87 | 12,166 | 9 | 6,534 |
| 12/02/2024 | 1.88 | 1.87 | 1.87 | 8,533 | 12 | 4,550 |
| 11/02/2024 | 1.88 | 1.87 | 1.88 | 9,672 | 7 | 5,153 |
| 08/02/2024 | 1.89 | 1.88 | 1.88 | 19,751 | 12 | 10,503 |
| 07/02/2024 | 1.88 | 1.86 | 1.88 | 42,987 | 24 | 23,016 |
| 06/02/2024 | 1.86 | 1.85 | 1.85 | 27,295 | 17 | 14,753 |
| 05/02/2024 | 1.87 | 1.85 | 1.85 | 323,603 | 42 | 173,061 |
| 04/02/2024 | 1.89 | 1.84 | 1.87 | 123,498 | 44 | 66,070 |
| 01/02/2024 | 1.85 | 1.84 | 1.84 | 11,964 | 12 | 6,500 |
| 31/01/2024 | 1.84 | 1.83 | 1.84 | 29,310 | 15 | 16,000 |
| 30/01/2024 | 1.84 | 1.81 | 1.83 | 43,563 | 18 | 23,956 |
| 29/01/2024 | 1.84 | 1.84 | 1.84 | 8,293 | 8 | 4,507 |
| 28/01/2024 | 1.85 | 1.84 | 1.84 | 21,444 | 9 | 11,600 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/11/2015 | 1.44 | 1.42 | 1.44 | 10,320 | 10 | 7,253 |
| 08/11/2015 | 1.47 | 1.41 | 1.47 | 95,737 | 42 | 66,397 |
| 01/11/2015 | 1.47 | 1.43 | 1.44 | 77,205 | 38 | 53,137 |
| 25/10/2015 | 1.50 | 1.45 | 1.48 | 14,398 | 16 | 9,753 |
| 18/10/2015 | 1.50 | 1.45 | 1.50 | 29,025 | 33 | 19,838 |
| 11/10/2015 | 1.50 | 1.46 | 1.48 | 84,063 | 31 | 56,434 |
| 04/10/2015 | 1.49 | 1.45 | 1.49 | 23,406 | 24 | 16,015 |
| 28/09/2015 | 1.50 | 1.45 | 1.50 | 34,049 | 37 | 23,308 |
| 20/09/2015 | 1.47 | 1.45 | 1.47 | 144,460 | 25 | 98,492 |
| 13/09/2015 | 1.48 | 1.46 | 1.46 | 44,979 | 40 | 30,644 |
| 06/09/2015 | 1.49 | 1.47 | 1.48 | 20,424 | 30 | 13,799 |
| 30/08/2015 | 1.51 | 1.48 | 1.48 | 37,890 | 43 | 25,416 |
| 23/08/2015 | 1.53 | 1.47 | 1.50 | 138,984 | 65 | 92,786 |
| 16/08/2015 | 1.54 | 1.53 | 1.54 | 81,084 | 31 | 52,965 |
| 09/08/2015 | 1.53 | 1.51 | 1.53 | 96,525 | 37 | 63,425 |
| 02/08/2015 | 1.52 | 1.50 | 1.51 | 117,736 | 40 | 78,087 |
| 26/07/2015 | 1.55 | 1.51 | 1.51 | 54,372 | 36 | 35,754 |
| 21/07/2015 | 1.57 | 1.56 | 1.56 | 16,225 | 5 | 10,400 |
| 12/07/2015 | 1.60 | 1.51 | 1.56 | 217,555 | 79 | 138,050 |
| 05/07/2015 | 1.55 | 1.48 | 1.55 | 106,857 | 64 | 71,233 |