BANK AL ETIHAD Historical
Performance Indicators 25/06/2026
MarketFirst
High Price3.01
Last Closing2.92
No. of Transactions20
SectorBanks
Low Price2.93
Opening Price2.96
No. of Shares8,637
Div3.09
Change0.09
Closing Price3.01
Average Price2.98
P/E11.67
Value Traded25,701
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/11/2023 | 1.80 | 1.76 | 1.79 | 27,648 | 23 | 15,588 |
| 29/11/2023 | 1.76 | 1.75 | 1.76 | 19,427 | 20 | 11,100 |
| 28/11/2023 | 1.76 | 1.74 | 1.76 | 10,847 | 21 | 6,198 |
| 26/11/2023 | 1.76 | 1.75 | 1.76 | 306,190 | 5 | 174,000 |
| 23/11/2023 | 1.79 | 1.74 | 1.77 | 327,486 | 12 | 184,118 |
| 22/11/2023 | 1.76 | 1.74 | 1.76 | 274,940 | 6 | 157,110 |
| 21/11/2023 | 1.76 | 1.74 | 1.76 | 274,411 | 4 | 156,807 |
| 20/11/2023 | 1.75 | 1.73 | 1.75 | 3,365 | 3 | 1,943 |
| 19/11/2023 | 1.75 | 1.72 | 1.75 | 1,004 | 3 | 582 |
| 16/11/2023 | 1.76 | 1.73 | 1.75 | 555,854 | 13 | 317,647 |
| 15/11/2023 | 1.74 | 1.73 | 1.73 | 5,161 | 12 | 2,971 |
| 14/11/2023 | 1.75 | 1.70 | 1.75 | 283,541 | 13 | 166,700 |
| 13/11/2023 | 1.75 | 1.74 | 1.75 | 700 | 2 | 400 |
| 12/11/2023 | 1.76 | 1.73 | 1.76 | 295,913 | 23 | 168,200 |
| 09/11/2023 | 1.75 | 1.72 | 1.75 | 278,443 | 10 | 160,039 |
| 08/11/2023 | 1.73 | 1.73 | 1.73 | 6,107 | 2 | 3,530 |
| 07/11/2023 | 1.73 | 1.71 | 1.73 | 957 | 5 | 553 |
| 06/11/2023 | 1.73 | 1.70 | 1.73 | 14,438 | 16 | 8,435 |
| 02/11/2023 | 1.73 | 1.72 | 1.73 | 1,342 | 2 | 780 |
| 01/11/2023 | 1.74 | 1.72 | 1.74 | 2,060 | 6 | 1,195 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/09/2014 | 1.68 | 1.66 | 1.66 | 37,017 | 28 | 22,161 |
| 21/09/2014 | 1.68 | 1.67 | 1.68 | 228,685 | 31 | 136,735 |
| 14/09/2014 | 1.69 | 1.67 | 1.68 | 121,029 | 39 | 71,926 |
| 07/09/2014 | 1.69 | 1.65 | 1.69 | 10,751 | 23 | 6,473 |
| 31/08/2014 | 1.70 | 1.65 | 1.68 | 51,781 | 63 | 30,797 |
| 24/08/2014 | 1.65 | 1.61 | 1.65 | 64,402 | 44 | 39,513 |
| 17/08/2014 | 1.64 | 1.61 | 1.64 | 32,330 | 18 | 19,844 |
| 10/08/2014 | 1.64 | 1.62 | 1.64 | 187,416 | 56 | 114,578 |
| 03/08/2014 | 1.64 | 1.62 | 1.64 | 67,068 | 55 | 41,104 |
| 27/07/2014 | 1.64 | 1.62 | 1.64 | 38,067 | 22 | 23,350 |
| 20/07/2014 | 1.62 | 1.57 | 1.60 | 42,643 | 28 | 26,734 |
| 13/07/2014 | 1.59 | 1.57 | 1.59 | 34,371 | 31 | 21,655 |
| 06/07/2014 | 1.60 | 1.57 | 1.59 | 41,632 | 20 | 26,282 |
| 29/06/2014 | 1.59 | 1.56 | 1.57 | 27,161 | 21 | 17,274 |
| 22/06/2014 | 1.57 | 1.54 | 1.55 | 39,590 | 48 | 25,531 |
| 15/06/2014 | 1.59 | 1.56 | 1.57 | 54,097 | 33 | 34,454 |
| 08/06/2014 | 1.59 | 1.56 | 1.57 | 46,890 | 36 | 29,952 |
| 01/06/2014 | 1.59 | 1.56 | 1.56 | 233,841 | 165 | 149,218 |
| 26/05/2014 | 1.61 | 1.56 | 1.57 | 118,177 | 64 | 75,226 |
| 18/05/2014 | 1.62 | 1.58 | 1.60 | 89,371 | 38 | 56,020 |