BANK AL ETIHAD Historical
Performance Indicators 05/04/2026
MarketFirst
High Price2.94
Last Closing2.84
No. of Transactions48
SectorBanks
Low Price2.84
Opening Price2.84
No. of Shares57,525
Div3.45
Change0.06
Closing Price2.90
Average Price2.89
P/E13.67
Value Traded166,183
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/04/2025 | 1.69 | 1.69 | 1.69 | 696 | 2 | 412 |
| 10/04/2025 | 1.69 | 1.67 | 1.69 | 66,849 | 12 | 40,029 |
| 09/04/2025 | 1.67 | 1.67 | 1.67 | 7 | 1 | 4 |
| 08/04/2025 | 1.67 | 1.66 | 1.67 | 4,585 | 7 | 2,750 |
| 07/04/2025 | 1.67 | 1.66 | 1.66 | 38,083 | 12 | 22,872 |
| 06/04/2025 | 1.66 | 1.65 | 1.66 | 2,233 | 8 | 1,351 |
| 27/03/2025 | 1.70 | 1.66 | 1.70 | 1,276 | 6 | 756 |
| 25/03/2025 | 1.68 | 1.66 | 1.68 | 14,999 | 8 | 8,930 |
| 24/03/2025 | 1.66 | 1.66 | 1.66 | 33,358 | 7 | 20,095 |
| 23/03/2025 | 1.69 | 1.68 | 1.69 | 7,529 | 9 | 4,474 |
| 20/03/2025 | 1.67 | 1.67 | 1.67 | 8,480 | 4 | 5,078 |
| 19/03/2025 | 1.67 | 1.65 | 1.67 | 23,245 | 15 | 13,995 |
| 18/03/2025 | 1.66 | 1.65 | 1.65 | 2,734 | 4 | 1,657 |
| 17/03/2025 | 1.66 | 1.66 | 1.66 | 3,393 | 3 | 2,044 |
| 16/03/2025 | 1.66 | 1.66 | 1.66 | 5,536 | 4 | 3,335 |
| 13/03/2025 | 1.67 | 1.63 | 1.67 | 1,303 | 6 | 787 |
| 12/03/2025 | 1.67 | 1.63 | 1.63 | 2,065 | 11 | 1,266 |
| 11/03/2025 | 1.65 | 1.63 | 1.63 | 32,801 | 33 | 20,103 |
| 10/03/2025 | 1.66 | 1.62 | 1.66 | 4,418 | 9 | 2,711 |
| 09/03/2025 | 1.65 | 1.65 | 1.65 | 4,950 | 1 | 3,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2021 | 1.75 | 1.70 | 1.71 | 95,298 | 35 | 55,551 |
| 25/07/2021 | 1.75 | 1.69 | 1.72 | 538,068 | 48 | 312,926 |
| 18/07/2021 | 1.75 | 1.72 | 1.72 | 132,826 | 23 | 76,792 |
| 11/07/2021 | 1.74 | 1.72 | 1.73 | 10,903 | 20 | 6,302 |
| 04/07/2021 | 1.76 | 1.72 | 1.74 | 52,734 | 35 | 30,363 |
| 27/06/2021 | 1.75 | 1.70 | 1.75 | 88,650 | 29 | 51,291 |
| 20/06/2021 | 1.78 | 1.73 | 1.74 | 56,328 | 31 | 32,076 |
| 13/06/2021 | 1.80 | 1.71 | 1.78 | 224,208 | 76 | 127,985 |
| 06/06/2021 | 1.71 | 1.67 | 1.71 | 106,890 | 45 | 63,081 |
| 30/05/2021 | 1.76 | 1.70 | 1.71 | 150,615 | 58 | 87,271 |
| 23/05/2021 | 1.76 | 1.66 | 1.75 | 268,566 | 119 | 156,712 |
| 16/05/2021 | 1.66 | 1.62 | 1.66 | 36,754 | 20 | 22,371 |
| 09/05/2021 | 1.66 | 1.65 | 1.66 | 11,186 | 6 | 6,779 |
| 02/05/2021 | 1.66 | 1.62 | 1.66 | 35,262 | 21 | 21,549 |
| 25/04/2021 | 1.67 | 1.65 | 1.67 | 17,535 | 18 | 10,538 |
| 18/04/2021 | 1.71 | 1.60 | 1.68 | 256,308 | 51 | 159,109 |
| 12/04/2021 | 1.62 | 1.61 | 1.61 | 778 | 3 | 481 |
| 04/04/2021 | 1.62 | 1.55 | 1.62 | 67,858 | 15 | 42,431 |
| 28/03/2021 | 1.60 | 1.54 | 1.60 | 2,553,968 | 8 | 1,644,660 |
| 21/03/2021 | 1.60 | 1.52 | 1.54 | 64,492 | 42 | 42,100 |