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 |
|---|---|---|---|---|---|---|
| 06/07/2023 | 1.70 | 1.69 | 1.69 | 36,301 | 22 | 21,389 |
| 05/07/2023 | 1.70 | 1.68 | 1.70 | 172,814 | 49 | 101,720 |
| 04/07/2023 | 1.72 | 1.69 | 1.72 | 40,906 | 18 | 24,081 |
| 03/07/2023 | 1.69 | 1.68 | 1.69 | 189,061 | 12 | 112,187 |
| 02/07/2023 | 1.68 | 1.66 | 1.68 | 183,868 | 8 | 110,100 |
| 26/06/2023 | 1.70 | 1.67 | 1.70 | 23,377 | 26 | 13,916 |
| 25/06/2023 | 1.69 | 1.69 | 1.69 | 744 | 3 | 440 |
| 22/06/2023 | 1.69 | 1.67 | 1.69 | 27,010 | 16 | 16,085 |
| 21/06/2023 | 1.69 | 1.69 | 1.69 | 220 | 1 | 130 |
| 20/06/2023 | 1.69 | 1.65 | 1.69 | 40,614 | 41 | 24,604 |
| 19/06/2023 | 1.69 | 1.69 | 1.69 | 1,775 | 2 | 1,050 |
| 18/06/2023 | 1.69 | 1.68 | 1.69 | 286 | 2 | 170 |
| 15/06/2023 | 1.70 | 1.66 | 1.68 | 29,513 | 33 | 17,671 |
| 14/06/2023 | 1.70 | 1.68 | 1.70 | 5,025 | 3 | 2,979 |
| 13/06/2023 | 1.71 | 1.69 | 1.69 | 44,029 | 25 | 25,873 |
| 12/06/2023 | 1.74 | 1.70 | 1.71 | 39,693 | 22 | 22,839 |
| 11/06/2023 | 1.76 | 1.73 | 1.76 | 40,319 | 37 | 23,150 |
| 08/06/2023 | 1.78 | 1.73 | 1.75 | 126,907 | 56 | 72,387 |
| 07/06/2023 | 1.75 | 1.73 | 1.75 | 30,098 | 26 | 17,256 |
| 06/06/2023 | 1.78 | 1.70 | 1.76 | 36,775 | 25 | 21,070 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/10/2012 | 1.46 | 1.40 | 1.45 | 20,879 | 31 | 14,805 |
| 14/10/2012 | 1.47 | 1.41 | 1.45 | 74,218 | 84 | 52,216 |
| 07/10/2012 | 1.50 | 1.45 | 1.47 | 60,425 | 51 | 40,655 |
| 30/09/2012 | 1.52 | 1.44 | 1.52 | 63,975 | 36 | 43,400 |
| 23/09/2012 | 1.48 | 1.43 | 1.48 | 73,673 | 72 | 50,399 |
| 16/09/2012 | 1.44 | 1.41 | 1.44 | 29,544 | 30 | 20,675 |
| 09/09/2012 | 1.42 | 1.40 | 1.42 | 18,929 | 40 | 13,436 |
| 02/09/2012 | 1.47 | 1.41 | 1.41 | 120,533 | 88 | 84,412 |
| 26/08/2012 | 1.50 | 1.45 | 1.48 | 23,182 | 39 | 15,723 |
| 22/08/2012 | 1.49 | 1.47 | 1.48 | 3,712 | 5 | 2,500 |
| 12/08/2012 | 1.49 | 1.42 | 1.47 | 13,243 | 26 | 9,135 |
| 05/08/2012 | 1.48 | 1.41 | 1.41 | 21,089 | 31 | 14,753 |
| 29/07/2012 | 1.51 | 1.43 | 1.46 | 71,441 | 56 | 49,543 |
| 22/07/2012 | 1.51 | 1.45 | 1.51 | 143,725 | 96 | 96,791 |
| 15/07/2012 | 1.50 | 1.42 | 1.47 | 78,840 | 64 | 54,386 |
| 08/07/2012 | 1.51 | 1.43 | 1.44 | 61,056 | 96 | 41,324 |
| 01/07/2012 | 1.48 | 1.42 | 1.45 | 17,739 | 37 | 12,306 |
| 24/06/2012 | 1.63 | 1.48 | 1.48 | 3,438,439 | 146 | 2,113,393 |
| 17/06/2012 | 1.61 | 1.44 | 1.59 | 358,979 | 236 | 236,794 |
| 10/06/2012 | 1.48 | 1.35 | 1.48 | 354,143 | 175 | 253,757 |