BANK AL ETIHAD Historical
Performance Indicators 15/09/2026
MarketFirst
High Price3.06
Last Closing3.03
No. of Transactions16
SectorBanks
Low Price3.04
Opening Price3.04
No. of Shares40,055
Div3.04
Change0.03
Closing Price3.06
Average Price3.05
P/E10.04
Value Traded122,205
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 10/09/2026 | 3.07 | 3.04 | 3.05 | 170,415 | 32 | 55,883 |
| 09/09/2026 | 3.07 | 3.04 | 3.05 | 38,964 | 26 | 12,747 |
| 08/09/2026 | 3.08 | 3.05 | 3.06 | 30,796 | 20 | 10,056 |
| 07/09/2026 | 3.09 | 3.07 | 3.08 | 9,495 | 10 | 3,080 |
| 06/09/2026 | 3.10 | 3.08 | 3.08 | 38,076 | 11 | 12,303 |
| 03/09/2026 | 3.11 | 3.08 | 3.10 | 80,910 | 27 | 26,100 |
| 02/09/2026 | 3.11 | 3.00 | 3.10 | 422,082 | 101 | 137,495 |
| 01/09/2026 | 3.03 | 3.00 | 3.01 | 39,809 | 28 | 13,218 |
| 31/08/2026 | 3.05 | 3.01 | 3.03 | 17,047 | 12 | 5,620 |
| 30/08/2026 | 3.04 | 3.01 | 3.02 | 27,134 | 13 | 9,008 |
| 27/08/2026 | 3.03 | 3.00 | 3.00 | 63,651 | 23 | 21,195 |
| 26/08/2026 | 3.05 | 3.03 | 3.05 | 25,557 | 13 | 8,386 |
| 24/08/2026 | 3.05 | 3.00 | 3.05 | 30,152 | 9 | 10,050 |
| 23/08/2026 | 3.05 | 3.00 | 3.05 | 52,674 | 25 | 17,538 |
| 20/08/2026 | 3.04 | 3.01 | 3.01 | 41,958 | 21 | 13,853 |
| 19/08/2026 | 3.05 | 3.02 | 3.03 | 32,132 | 11 | 10,625 |
| 18/08/2026 | 3.07 | 3.02 | 3.06 | 48,231 | 17 | 15,811 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 17/05/2026 | 3.27 | 3.20 | 3.27 | 62,420 | 39 | 19,224 |
| 10/05/2026 | 3.34 | 3.22 | 3.23 | 269,391 | 114 | 82,734 |
| 03/05/2026 | 3.30 | 3.07 | 3.29 | 850,859 | 266 | 265,796 |
| 26/04/2026 | 3.10 | 2.82 | 3.10 | 379,426 | 154 | 129,061 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/01/2025 | 1.79 | 1.68 | 1.76 | 172,114 | 142 | 98,639 |