BANK AL ETIHAD Historical
Performance Indicators 08/10/2026
MarketFirst
High Price3.50
Last Closing3.48
No. of Transactions47
SectorBanks
Low Price3.40
Opening Price3.50
No. of Shares16,418
Div2.73
Change-0.08
Closing Price3.40
Average Price3.44
P/E11.16
Value Traded56,397
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/10/2026 | 3.50 | 3.40 | 3.40 | 56,397 | 47 | 16,418 |
| 07/10/2026 | 3.49 | 3.47 | 3.48 | 108,083 | 29 | 31,073 |
| 06/10/2026 | 3.50 | 3.48 | 3.48 | 18,842 | 21 | 5,407 |
| 05/10/2026 | 3.51 | 3.50 | 3.50 | 7,662 | 9 | 2,187 |
| 04/10/2026 | 3.52 | 3.49 | 3.49 | 27,251 | 30 | 7,781 |
| 01/10/2026 | 3.54 | 3.51 | 3.52 | 62,863 | 42 | 17,874 |
| 30/09/2026 | 3.54 | 3.50 | 3.53 | 21,673 | 23 | 6,127 |
| 29/09/2026 | 3.50 | 3.42 | 3.50 | 288,065 | 90 | 83,263 |
| 28/09/2026 | 3.65 | 3.48 | 3.48 | 213,236 | 86 | 59,424 |
| 27/09/2026 | 3.60 | 3.40 | 3.60 | 600,322 | 200 | 167,791 |
| 24/09/2026 | 3.35 | 3.13 | 3.35 | 304,270 | 105 | 92,805 |
| 23/09/2026 | 3.12 | 3.10 | 3.12 | 33,921 | 20 | 10,893 |
| 22/09/2026 | 3.11 | 3.10 | 3.11 | 24,227 | 13 | 7,813 |
| 21/09/2026 | 3.12 | 3.09 | 3.11 | 154,902 | 39 | 49,993 |
| 20/09/2026 | 3.12 | 3.08 | 3.11 | 143,409 | 33 | 46,263 |
| 17/09/2026 | 3.10 | 3.05 | 3.10 | 39,517 | 22 | 12,807 |
| 16/09/2026 | 3.08 | 3.05 | 3.05 | 64,744 | 40 | 21,120 |
| 15/09/2026 | 3.06 | 3.04 | 3.06 | 122,205 | 16 | 40,055 |
| 14/09/2026 | 3.06 | 3.02 | 3.03 | 28,694 | 41 | 9,460 |
| 13/09/2026 | 3.05 | 3.02 | 3.02 | 82,369 | 59 | 27,190 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/10/2026 | 3.52 | 3.40 | 3.40 | 218,236 | 136 | 62,866 |
| 27/09/2026 | 3.65 | 3.40 | 3.52 | 1,186,159 | 441 | 334,479 |
| 20/09/2026 | 3.35 | 3.08 | 3.35 | 660,729 | 210 | 207,767 |
| 13/09/2026 | 3.10 | 3.02 | 3.10 | 337,529 | 178 | 110,632 |
| 06/09/2026 | 3.10 | 3.04 | 3.05 | 287,745 | 99 | 94,069 |
| 30/08/2026 | 3.11 | 3.00 | 3.10 | 586,983 | 181 | 191,441 |
| 23/08/2026 | 3.05 | 3.00 | 3.00 | 172,035 | 70 | 57,169 |
| 16/08/2026 | 3.10 | 3.00 | 3.01 | 208,390 | 94 | 68,473 |
| 09/08/2026 | 3.04 | 2.95 | 3.00 | 136,833 | 89 | 45,864 |
| 02/08/2026 | 3.17 | 2.98 | 2.98 | 437,437 | 213 | 143,155 |
| 26/07/2026 | 3.20 | 2.89 | 3.20 | 567,319 | 240 | 185,382 |
| 19/07/2026 | 2.92 | 2.84 | 2.88 | 359,600 | 162 | 124,781 |
| 12/07/2026 | 2.85 | 2.73 | 2.84 | 245,094 | 185 | 87,818 |
| 05/07/2026 | 2.90 | 2.80 | 2.84 | 441,516 | 205 | 154,218 |
| 28/06/2026 | 3.00 | 2.89 | 2.89 | 265,278 | 194 | 91,132 |
| 21/06/2026 | 3.37 | 2.91 | 3.01 | 261,392 | 150 | 84,126 |
| 14/06/2026 | 3.46 | 3.37 | 3.38 | 345,291 | 116 | 101,559 |
| 07/06/2026 | 3.40 | 3.31 | 3.37 | 255,991 | 91 | 76,663 |
| 31/05/2026 | 3.36 | 3.22 | 3.35 | 1,008,259 | 329 | 308,342 |
| 24/05/2026 | 3.30 | 3.24 | 3.30 | 77,641 | 29 | 23,751 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2026 | 3.65 | 3.00 | 3.53 | 2,952,101 | 1,042 | 905,886 |
| 02/08/2026 | 3.17 | 2.95 | 3.03 | 998,876 | 491 | 329,289 |
| 01/07/2026 | 3.20 | 2.73 | 3.20 | 1,724,626 | 862 | 590,394 |
| 01/06/2026 | 3.46 | 2.90 | 2.91 | 1,249,927 | 612 | 385,754 |
| 03/05/2026 | 3.34 | 3.07 | 3.29 | 2,035,498 | 646 | 629,378 |
| 01/04/2026 | 3.10 | 2.80 | 3.10 | 1,616,351 | 552 | 559,938 |
| 01/03/2026 | 2.81 | 2.66 | 2.81 | 2,002,585 | 546 | 732,501 |
| 01/02/2026 | 2.83 | 2.66 | 2.73 | 1,288,734 | 584 | 471,512 |
| 04/01/2026 | 2.98 | 2.68 | 2.81 | 1,905,647 | 949 | 686,183 |
| 01/12/2025 | 3.15 | 2.44 | 2.97 | 6,792,339 | 1,014 | 2,422,639 |
| 02/11/2025 | 2.54 | 2.37 | 2.48 | 1,927,676 | 859 | 788,386 |
| 01/10/2025 | 2.45 | 2.08 | 2.40 | 4,629,961 | 1,618 | 2,041,576 |
| 01/09/2025 | 2.19 | 2.00 | 2.07 | 921,676 | 580 | 443,967 |
| 03/08/2025 | 2.14 | 1.99 | 2.04 | 1,069,540 | 577 | 525,941 |
| 01/07/2025 | 2.17 | 1.84 | 2.15 | 2,117,382 | 1,139 | 1,072,257 |
| 01/06/2025 | 1.85 | 1.75 | 1.84 | 625,486 | 300 | 345,929 |
| 04/05/2025 | 2.01 | 1.68 | 1.80 | 1,723,405 | 582 | 948,599 |
| 03/04/2025 | 1.78 | 1.65 | 1.72 | 594,368 | 234 | 350,078 |
| 02/03/2025 | 1.70 | 1.62 | 1.70 | 314,894 | 197 | 190,561 |
| 02/02/2025 | 1.76 | 1.60 | 1.67 | 1,221,586 | 394 | 750,269 |