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 |
|---|---|---|---|---|---|---|
| 05/03/2026 | 2.74 | 2.71 | 2.74 | 124,799 | 30 | 45,773 |
| 04/03/2026 | 2.74 | 2.71 | 2.71 | 93,979 | 21 | 34,544 |
| 03/03/2026 | 2.72 | 2.70 | 2.71 | 170,497 | 51 | 62,909 |
| 02/03/2026 | 2.73 | 2.70 | 2.72 | 78,438 | 20 | 28,837 |
| 01/03/2026 | 2.71 | 2.66 | 2.71 | 31,172 | 28 | 11,555 |
| 26/02/2026 | 2.76 | 2.73 | 2.73 | 32,720 | 13 | 11,952 |
| 25/02/2026 | 2.76 | 2.74 | 2.75 | 55,619 | 25 | 20,266 |
| 24/02/2026 | 2.80 | 2.70 | 2.74 | 107,089 | 50 | 38,993 |
| 23/02/2026 | 2.74 | 2.73 | 2.74 | 10,307 | 12 | 3,771 |
| 22/02/2026 | 2.76 | 2.70 | 2.76 | 172,971 | 22 | 63,024 |
| 19/02/2026 | 2.73 | 2.70 | 2.72 | 44,488 | 25 | 16,371 |
| 18/02/2026 | 2.71 | 2.66 | 2.71 | 209,971 | 71 | 78,508 |
| 17/02/2026 | 2.74 | 2.71 | 2.71 | 9,252 | 10 | 3,402 |
| 16/02/2026 | 2.75 | 2.71 | 2.75 | 30,980 | 27 | 11,368 |
| 15/02/2026 | 2.73 | 2.68 | 2.68 | 23,488 | 17 | 8,702 |
| 12/02/2026 | 2.73 | 2.70 | 2.70 | 42,751 | 26 | 15,765 |
| 11/02/2026 | 2.73 | 2.70 | 2.71 | 13,584 | 9 | 5,005 |
| 10/02/2026 | 2.72 | 2.71 | 2.71 | 65,079 | 28 | 23,958 |
| 09/02/2026 | 2.75 | 2.72 | 2.72 | 17,139 | 24 | 6,277 |
| 08/02/2026 | 2.75 | 2.74 | 2.75 | 43,895 | 37 | 15,983 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/08/2024 | 1.78 | 1.76 | 1.78 | 31,240 | 30 | 17,663 |
| 18/08/2024 | 1.78 | 1.75 | 1.77 | 39,205 | 24 | 22,321 |
| 11/08/2024 | 1.78 | 1.76 | 1.78 | 21,642 | 18 | 12,200 |
| 04/08/2024 | 1.80 | 1.75 | 1.78 | 236,273 | 34 | 132,579 |
| 28/07/2024 | 1.81 | 1.77 | 1.79 | 72,025 | 46 | 40,304 |
| 21/07/2024 | 1.81 | 1.78 | 1.80 | 133,171 | 50 | 74,341 |
| 14/07/2024 | 1.80 | 1.78 | 1.78 | 68,570 | 62 | 38,344 |
| 08/07/2024 | 1.82 | 1.79 | 1.80 | 1,623,769 | 20 | 906,528 |
| 30/06/2024 | 1.81 | 1.78 | 1.81 | 67,117 | 42 | 37,440 |
| 23/06/2024 | 1.79 | 1.76 | 1.79 | 217,626 | 63 | 122,526 |
| 10/06/2024 | 1.80 | 1.69 | 1.77 | 320,725 | 101 | 182,438 |
| 02/06/2024 | 1.81 | 1.79 | 1.80 | 68,033 | 40 | 37,868 |
| 26/05/2024 | 1.83 | 1.78 | 1.80 | 191,961 | 93 | 107,252 |
| 19/05/2024 | 1.83 | 1.79 | 1.81 | 49,727 | 26 | 27,475 |
| 12/05/2024 | 1.83 | 1.80 | 1.83 | 28,099 | 25 | 15,602 |
| 05/05/2024 | 1.85 | 1.80 | 1.85 | 7,801 | 10 | 4,284 |
| 28/04/2024 | 1.89 | 1.85 | 1.86 | 152,549 | 7 | 82,015 |
| 21/04/2024 | 1.91 | 1.86 | 1.91 | 23,093 | 24 | 12,300 |
| 14/04/2024 | 1.92 | 1.86 | 1.89 | 348,624 | 65 | 184,293 |
| 07/04/2024 | 1.93 | 1.90 | 1.92 | 31,666 | 24 | 16,577 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2018 | 1.70 | 1.60 | 1.68 | 782,601 | 324 | 475,817 |
| 02/01/2018 | 1.63 | 1.60 | 1.61 | 490,511 | 283 | 304,632 |
| 03/12/2017 | 1.65 | 1.59 | 1.62 | 394,550 | 263 | 244,477 |
| 01/11/2017 | 1.64 | 1.59 | 1.64 | 267,050 | 217 | 165,858 |
| 01/10/2017 | 1.63 | 1.59 | 1.60 | 209,982 | 162 | 130,543 |
| 05/09/2017 | 1.65 | 1.60 | 1.61 | 124,268 | 69 | 76,932 |
| 01/08/2017 | 1.64 | 1.58 | 1.62 | 335,897 | 156 | 210,483 |
| 02/07/2017 | 1.74 | 1.60 | 1.60 | 123,141 | 130 | 74,408 |
| 01/06/2017 | 1.67 | 1.57 | 1.65 | 235,852 | 141 | 148,929 |
| 01/05/2017 | 1.69 | 1.57 | 1.58 | 1,270,218 | 233 | 800,032 |
| 02/04/2017 | 1.83 | 1.70 | 1.74 | 195,274 | 96 | 112,424 |
| 01/03/2017 | 2.04 | 1.80 | 1.85 | 457,025 | 272 | 232,304 |
| 01/02/2017 | 1.99 | 1.83 | 1.96 | 354,280 | 194 | 184,960 |
| 02/01/2017 | 2.01 | 1.82 | 1.84 | 582,725 | 285 | 306,659 |
| 01/12/2016 | 2.06 | 1.91 | 2.01 | 740,819 | 329 | 371,835 |
| 01/11/2016 | 2.00 | 1.89 | 1.91 | 729,005 | 243 | 375,672 |
| 03/10/2016 | 2.01 | 1.90 | 1.98 | 240,159 | 166 | 122,987 |
| 01/09/2016 | 2.11 | 1.82 | 2.03 | 631,091 | 304 | 318,872 |
| 01/08/2016 | 1.89 | 1.79 | 1.83 | 397,948 | 219 | 216,187 |
| 03/07/2016 | 1.80 | 1.75 | 1.79 | 115,583 | 70 | 64,765 |